Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | USD | 11.65 | 11.65 | 11.13 | 11.57 | 11.57 | -0.04 (-0.34%) | 29,338 |
5 Jan 2017 | USD | 11.83 | 11.91 | 11.55 | 11.61 | 11.61 | -0.21 (-1.78%) | 51,261 |
4 Jan 2017 | USD | 11.72 | 11.93 | 11.72 | 11.82 | 11.82 | +0.11 (+0.94%) | 31,461 |
3 Jan 2017 | USD | 11.72 | 11.89 | 11.51 | 11.71 | 11.71 | 0.0 (0.0%) | 18,751 |
2 Jan 2017 | USD | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 11.72 | 11.76 | 11.33 | 11.71 | 11.71 | 0.0 (0.0%) | 93,448 |
29 Dec 2016 | USD | 12.06 | 12.25 | 11.67 | 11.71 | 11.71 | -0.42 (-3.46%) | 28,966 |
28 Dec 2016 | USD | 12.14 | 12.32 | 11.85 | 12.13 | 12.13 | -0.01 (-0.08%) | 24,830 |
27 Dec 2016 | USD | 12.04 | 12.286 | 11.99 | 12.14 | 12.14 | +0.06 (+0.50%) | 36,013 |
26 Dec 2016 | USD | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 11.72 | 12.1 | 11.72 | 12.08 | 12.08 | +0.33 (+2.81%) | 21,063 |
22 Dec 2016 | USD | 11.86 | 12.05 | 11.74 | 11.75 | 11.75 | -0.21 (-1.76%) | 20,688 |
21 Dec 2016 | USD | 11.96 | 12.15 | 11.62 | 11.96 | 11.96 | -0.04 (-0.33%) | 41,331 |
20 Dec 2016 | USD | 12.2 | 12.2 | 11.86 | 12 | 12 | -0.13 (-1.07%) | 62,126 |
19 Dec 2016 | USD | 11.72 | 12.28 | 11.72 | 12.13 | 12.13 | +0.41 (+3.50%) | 43,909 |
16 Dec 2016 | USD | 12.09 | 12.18 | 11.65 | 11.72 | 11.72 | -0.29 (-2.41%) | 99,596 |
15 Dec 2016 | USD | 11.96 | 12.25 | 11.8 | 12.01 | 12.01 | +0.02 (+0.17%) | 63,137 |
14 Dec 2016 | USD | 12.05 | 12.23 | 11.93 | 11.99 | 11.99 | -0.15 (-1.24%) | 66,116 |
13 Dec 2016 | USD | 12.16 | 12.3 | 12.015 | 12.14 | 12.14 | -0.01 (-0.08%) | 51,889 |
12 Dec 2016 | USD | 12.23 | 12.2877 | 11.96 | 12.15 | 12.15 | -0.2 (-1.62%) | 50,327 |
9 Dec 2016 | USD | 12.3 | 12.49 | 12.17 | 12.35 | 12.35 | +0.02 (+0.16%) | 52,298 |
8 Dec 2016 | USD | 12.2 | 12.55 | 12.05 | 12.33 | 12.33 | +0.11 (+0.90%) | 125,528 |
7 Dec 2016 | USD | 11.54 | 12.32 | 11.54 | 12.22 | 12.22 | +0.66 (+5.71%) | 77,017 |
6 Dec 2016 | USD | 11.49 | 11.89 | 11.41 | 11.56 | 11.56 | +0.11 (+0.96%) | 85,477 |
5 Dec 2016 | USD | 11.48 | 11.6 | 11.3019 | 11.45 | 11.45 | -0.15 (-1.29%) | 121,062 |
2 Dec 2016 | USD | 11.6 | 11.69 | 11.5 | 11.6 | 11.6 | +0.05 (+0.43%) | 37,455 |
1 Dec 2016 | USD | 11.55 | 11.65 | 11.28 | 11.55 | 11.55 | +0.02 (+0.17%) | 78,340 |
30 Nov 2016 | USD | 11.65 | 11.66 | 11.35 | 11.53 | 11.53 | -0.13 (-1.11%) | 37,995 |
29 Nov 2016 | USD | 11.73 | 11.83 | 11.44 | 11.66 | 11.66 | -0.03 (-0.26%) | 65,129 |
28 Nov 2016 | USD | 11.92 | 11.92 | 11.66 | 11.69 | 11.69 | -0.23 (-1.93%) | 26,845 |