Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2015 | USD | 10.91 | 11 | 10.4 | 10.47 | 10.47 | -0.45 (-4.12%) | 892,037 |
7 Dec 2015 | USD | 10.84 | 11.15 | 10.72 | 10.92 | 10.92 | +0.33 (+3.12%) | 1,450,215 |
4 Dec 2015 | USD | 9.92 | 10.72 | 9.85 | 10.59 | 10.59 | +0.76 (+7.73%) | 1,927,370 |
3 Dec 2015 | USD | 10.15 | 10.29 | 9.7 | 9.83 | 9.83 | -0.23 (-2.29%) | 426,892 |
2 Dec 2015 | USD | 10.28 | 10.29 | 9.93 | 10.06 | 10.06 | -0.17 (-1.66%) | 362,281 |
1 Dec 2015 | USD | 10.42 | 10.54 | 10.01 | 10.23 | 10.23 | -0.15 (-1.45%) | 402,524 |
30 Nov 2015 | USD | 9.99 | 10.6899 | 9.91 | 10.38 | 10.38 | +0.47 (+4.74%) | 740,092 |
27 Nov 2015 | USD | 10.1 | 10.11 | 9.78 | 9.91 | 9.91 | -0.21 (-2.08%) | 516,568 |
26 Nov 2015 | USD | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 9.8 | 10.28 | 9.8 | 10.12 | 10.12 | +0.26 (+2.64%) | 499,576 |
24 Nov 2015 | USD | 9.84 | 9.88 | 9.36 | 9.86 | 9.86 | +0.07 (+0.72%) | 418,141 |
23 Nov 2015 | USD | 9.32 | 9.98 | 9.11 | 9.79 | 9.79 | +0.45 (+4.82%) | 652,064 |
20 Nov 2015 | USD | 9.32 | 9.42 | 9.0749 | 9.34 | 9.34 | +0.03 (+0.32%) | 321,207 |
19 Nov 2015 | USD | 9.5 | 9.64 | 9.12 | 9.31 | 9.31 | -0.21 (-2.21%) | 291,260 |
18 Nov 2015 | USD | 9.43 | 9.53 | 9.12 | 9.52 | 9.52 | +0.08 (+0.85%) | 277,815 |
17 Nov 2015 | USD | 9.3 | 9.7 | 9.25 | 9.44 | 9.44 | +0.13 (+1.40%) | 308,538 |
16 Nov 2015 | USD | 9.16 | 9.39 | 9.11 | 9.31 | 9.31 | +0.15 (+1.64%) | 354,366 |
13 Nov 2015 | USD | 9.27 | 9.36 | 9.1 | 9.16 | 9.16 | -0.17 (-1.82%) | 376,841 |
12 Nov 2015 | USD | 9.33 | 9.5 | 9.19 | 9.33 | 9.33 | -0.02 (-0.21%) | 337,393 |
11 Nov 2015 | USD | 9.45 | 9.56 | 9.334 | 9.35 | 9.35 | -0.01 (-0.11%) | 267,101 |
10 Nov 2015 | USD | 9.06 | 9.48 | 9 | 9.36 | 9.36 | -0.09 (-0.95%) | 364,671 |
9 Nov 2015 | USD | 9.5 | 9.7 | 9.3025 | 9.45 | 9.45 | -0.13 (-1.36%) | 521,382 |
6 Nov 2015 | USD | 9.58 | 9.65 | 8.62 | 9.58 | 9.58 | -0.27 (-2.74%) | 700,046 |
5 Nov 2015 | USD | 9.79 | 10.12 | 9.56 | 9.85 | 9.85 | +0.06 (+0.61%) | 721,034 |
4 Nov 2015 | USD | 9.87 | 9.9665 | 9.55 | 9.79 | 9.79 | -0.09 (-0.91%) | 650,384 |
3 Nov 2015 | USD | 9.1 | 9.98 | 9 | 9.88 | 9.88 | +1.44 (+17.06%) | 1,954,102 |
2 Nov 2015 | USD | 8.3 | 8.578 | 8.292 | 8.44 | 8.44 | +0.17 (+2.06%) | 535,720 |
30 Oct 2015 | USD | 8.25 | 8.37 | 8.05 | 8.27 | 8.27 | 0.0 (0.0%) | 331,045 |
29 Oct 2015 | USD | 8.54 | 8.88 | 8.16 | 8.27 | 8.27 | -0.36 (-4.17%) | 685,101 |
28 Oct 2015 | USD | 7.62 | 8.66 | 7.6075 | 8.63 | 8.63 | +1.04 (+13.70%) | 1,086,463 |