Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | USD | 11.29 | 11.71 | 11.2 | 11.43 | 11.43 | +0.18 (+1.60%) | 438,500 |
29 Sep 2016 | USD | 11.97 | 11.97 | 11.22 | 11.25 | 11.25 | -0.69 (-5.78%) | 183,900 |
28 Sep 2016 | USD | 12.14 | 12.24 | 11.71 | 11.94 | 11.94 | -0.2 (-1.65%) | 87,000 |
27 Sep 2016 | USD | 11.93 | 12.18 | 11.71 | 12.14 | 12.14 | +0.35 (+2.97%) | 115,600 |
26 Sep 2016 | USD | 12.02 | 12.16 | 11.77 | 11.79 | 11.79 | -0.26 (-2.16%) | 86,900 |
23 Sep 2016 | USD | 12.34 | 12.56 | 12.04 | 12.05 | 12.05 | -0.26 (-2.11%) | 113,100 |
22 Sep 2016 | USD | 12.58 | 12.58 | 11.9 | 12.31 | 12.31 | +0.44 (+3.71%) | 230,400 |
21 Sep 2016 | USD | 11.68 | 11.9 | 11.35 | 11.87 | 11.87 | +0.26 (+2.24%) | 126,100 |
20 Sep 2016 | USD | 11.75 | 11.96 | 11.59 | 11.61 | 11.61 | -0.01 (-0.09%) | 242,200 |
19 Sep 2016 | USD | 11.31 | 11.96 | 11.2 | 11.62 | 11.62 | +0.32 (+2.83%) | 287,700 |
16 Sep 2016 | USD | 10.94 | 11.33 | 10.84 | 11.3 | 11.3 | +0.33 (+3.01%) | 433,100 |
15 Sep 2016 | USD | 10.93 | 11.13 | 10.81 | 10.97 | 10.97 | +0.06 (+0.55%) | 129,600 |
14 Sep 2016 | USD | 10.9 | 11.11 | 10.81 | 10.91 | 10.91 | +0.1 (+0.93%) | 131,600 |
13 Sep 2016 | USD | 10.84 | 10.96 | 10.52 | 10.81 | 10.81 | -0.14 (-1.28%) | 173,100 |
12 Sep 2016 | USD | 10.32 | 11.01 | 10.32 | 10.95 | 10.95 | +0.6 (+5.80%) | 225,400 |
9 Sep 2016 | USD | 10.66 | 10.87 | 10.33 | 10.35 | 10.35 | -0.46 (-4.26%) | 150,800 |
8 Sep 2016 | USD | 10.54 | 10.87 | 10.36 | 10.81 | 10.81 | +0.26 (+2.46%) | 166,100 |
7 Sep 2016 | USD | 10.28 | 10.6 | 10.26 | 10.55 | 10.55 | +0.32 (+3.13%) | 182,600 |
6 Sep 2016 | USD | 10.24 | 10.42 | 10.07 | 10.23 | 10.23 | +0.06 (+0.59%) | 137,900 |
5 Sep 2016 | USD | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 10.31 | 10.38 | 10.07 | 10.17 | 10.17 | -0.09 (-0.88%) | 119,500 |
1 Sep 2016 | USD | 9.95 | 10.26 | 9.88 | 10.26 | 10.26 | +0.27 (+2.70%) | 193,200 |
31 Aug 2016 | USD | 10.79 | 11.5 | 9.96 | 9.99 | 9.99 | -0.85 (-7.84%) | 586,700 |
30 Aug 2016 | USD | 10.45 | 10.85 | 10.37 | 10.84 | 10.84 | +0.35 (+3.34%) | 363,100 |
29 Aug 2016 | USD | 10.4 | 10.6 | 10.25 | 10.49 | 10.49 | +0.12 (+1.16%) | 261,600 |
26 Aug 2016 | USD | 10.48 | 10.8 | 10.31 | 10.37 | 10.37 | -0.1 (-0.96%) | 447,900 |
25 Aug 2016 | USD | 10.47 | 10.75 | 10.3 | 10.47 | 10.47 | +0.11 (+1.06%) | 286,100 |
24 Aug 2016 | USD | 11.05 | 11.19 | 10.3 | 10.36 | 10.36 | -0.37 (-3.45%) | 264,100 |
23 Aug 2016 | USD | 10.59 | 10.95 | 10.53 | 10.73 | 10.73 | +0.25 (+2.39%) | 222,200 |
22 Aug 2016 | USD | 10.24 | 10.65 | 10.2 | 10.48 | 10.48 | +0.32 (+3.15%) | 385,700 |