Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2016 | USD | 10 | 10.48 | 9.99 | 10.19 | 10.19 | +0.15 (+1.49%) | 236,500 |
10 Nov 2016 | USD | 9.95 | 10.17 | 9.3 | 10.04 | 10.04 | +0.32 (+3.29%) | 318,600 |
9 Nov 2016 | USD | 9.6 | 9.96 | 9.26 | 9.72 | 9.72 | +0.66 (+7.28%) | 499,200 |
8 Nov 2016 | USD | 9 | 9.39 | 8.88 | 9.06 | 9.06 | 0.0 (0.0%) | 173,200 |
7 Nov 2016 | USD | 8.83 | 9.18 | 8.77 | 9.06 | 9.06 | +0.46 (+5.35%) | 163,400 |
4 Nov 2016 | USD | 8.35 | 8.83 | 8.28 | 8.6 | 8.6 | +0.25 (+2.99%) | 142,700 |
3 Nov 2016 | USD | 8.78 | 8.81 | 8.31 | 8.35 | 8.35 | -0.36 (-4.13%) | 165,700 |
2 Nov 2016 | USD | 9.49 | 9.49 | 8.07 | 8.71 | 8.71 | -0.26 (-2.90%) | 232,300 |
1 Nov 2016 | USD | 9.06 | 9.24 | 8.9 | 8.97 | 8.97 | -0.1 (-1.10%) | 149,900 |
31 Oct 2016 | USD | 9.37 | 9.52 | 9.04 | 9.07 | 9.07 | -0.32 (-3.41%) | 175,000 |
28 Oct 2016 | USD | 9.35 | 9.53 | 9.02 | 9.39 | 9.39 | -0.03 (-0.32%) | 176,600 |
27 Oct 2016 | USD | 9.83 | 10 | 9.4 | 9.42 | 9.42 | -0.27 (-2.79%) | 109,500 |
26 Oct 2016 | USD | 9.72 | 10.21 | 9.59 | 9.69 | 9.69 | -0.06 (-0.62%) | 161,300 |
25 Oct 2016 | USD | 9.76 | 9.8 | 9.57 | 9.75 | 9.75 | +0.01 (+0.10%) | 97,200 |
24 Oct 2016 | USD | 9.96 | 10.06 | 9.73 | 9.74 | 9.74 | -0.12 (-1.22%) | 85,500 |
21 Oct 2016 | USD | 10.09 | 10.17 | 9.84 | 9.86 | 9.86 | -0.3 (-2.95%) | 115,100 |
20 Oct 2016 | USD | 9.82 | 10.31 | 9.82 | 10.16 | 10.16 | +0.32 (+3.25%) | 149,900 |
19 Oct 2016 | USD | 9.9 | 9.9 | 9.75 | 9.84 | 9.84 | -0.03 (-0.30%) | 109,200 |
18 Oct 2016 | USD | 10.16 | 10.17 | 9.84 | 9.87 | 9.87 | -0.13 (-1.30%) | 112,000 |
17 Oct 2016 | USD | 9.98 | 10.1 | 9.82 | 10 | 10 | +0.05 (+0.50%) | 103,800 |
14 Oct 2016 | USD | 10.19 | 10.31 | 9.89 | 9.95 | 9.95 | -0.14 (-1.39%) | 151,500 |
13 Oct 2016 | USD | 10 | 10.29 | 10 | 10.09 | 10.09 | -0.04 (-0.39%) | 95,500 |
12 Oct 2016 | USD | 10.38 | 10.61 | 10.02 | 10.13 | 10.13 | -0.29 (-2.78%) | 207,100 |
11 Oct 2016 | USD | 11.81 | 11.89 | 10.4 | 10.42 | 10.42 | -1.58 (-13.17%) | 362,900 |
10 Oct 2016 | USD | 11.42 | 12.07 | 11.42 | 12 | 12 | +0.66 (+5.82%) | 144,900 |
7 Oct 2016 | USD | 11.31 | 11.59 | 11.22 | 11.34 | 11.34 | +0.08 (+0.71%) | 60,600 |
6 Oct 2016 | USD | 11.79 | 11.91 | 11.2 | 11.26 | 11.26 | -0.65 (-5.46%) | 120,000 |
5 Oct 2016 | USD | 11.56 | 12.1 | 11.47 | 11.91 | 11.91 | +0.44 (+3.84%) | 97,000 |
4 Oct 2016 | USD | 11.65 | 11.87 | 11.43 | 11.47 | 11.47 | -0.19 (-1.63%) | 81,500 |
3 Oct 2016 | USD | 11.42 | 11.81 | 11.26 | 11.66 | 11.66 | +0.23 (+2.01%) | 113,700 |