Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | USD | 13.74 | 14.71 | 13.29 | 14.62 | 14.62 | +1.04 (+7.66%) | 145,000 |
26 May 2016 | USD | 13.98 | 14 | 13.45 | 13.58 | 13.58 | -0.32 (-2.30%) | 112,400 |
25 May 2016 | USD | 13.87 | 14.04 | 13.57 | 13.9 | 13.9 | +0.1 (+0.72%) | 107,900 |
24 May 2016 | USD | 13.08 | 13.88 | 12.86 | 13.8 | 13.8 | +0.9 (+6.98%) | 172,800 |
23 May 2016 | USD | 12.8 | 13.31 | 12.22 | 12.9 | 12.9 | +0.18 (+1.42%) | 131,200 |
20 May 2016 | USD | 12.17 | 12.85 | 11.95 | 12.72 | 12.72 | +0.63 (+5.21%) | 98,800 |
19 May 2016 | USD | 12.41 | 12.69 | 11.75 | 12.09 | 12.09 | -0.36 (-2.89%) | 108,900 |
18 May 2016 | USD | 11.89 | 12.56 | 11.38 | 12.45 | 12.45 | +0.45 (+3.75%) | 154,300 |
17 May 2016 | USD | 11.98 | 12.59 | 11.83 | 12 | 12 | -0.08 (-0.66%) | 185,900 |
16 May 2016 | USD | 11.49 | 12.16 | 11.42 | 12.08 | 12.08 | +0.7 (+6.15%) | 156,400 |
13 May 2016 | USD | 10.8 | 11.6 | 10.8 | 11.38 | 11.38 | +0.58 (+5.37%) | 124,100 |
12 May 2016 | USD | 11.49 | 11.53 | 10.6 | 10.8 | 10.8 | -0.65 (-5.68%) | 132,600 |
11 May 2016 | USD | 11.75 | 12.19 | 11.36 | 11.45 | 11.45 | -0.26 (-2.22%) | 150,900 |
10 May 2016 | USD | 11.57 | 11.84 | 11.15 | 11.71 | 11.71 | +0.2 (+1.74%) | 145,000 |
9 May 2016 | USD | 10.34 | 11.59 | 9.73 | 11.51 | 11.51 | +1.27 (+12.40%) | 177,400 |
6 May 2016 | USD | 10.5 | 10.63 | 9.52 | 10.24 | 10.24 | -0.75 (-6.82%) | 271,300 |
5 May 2016 | USD | 11.49 | 11.49 | 10.67 | 10.99 | 10.99 | -0.41 (-3.60%) | 136,500 |
4 May 2016 | USD | 11.7 | 11.78 | 11.05 | 11.4 | 11.4 | -0.36 (-3.06%) | 188,900 |
3 May 2016 | USD | 12.23 | 12.23 | 11.71 | 11.76 | 11.76 | -0.65 (-5.24%) | 118,200 |
2 May 2016 | USD | 12.38 | 12.5 | 11.79 | 12.41 | 12.41 | +0.01 (+0.08%) | 166,600 |
29 Apr 2016 | USD | 13.42 | 13.79 | 12.04 | 12.4 | 12.4 | -1.17 (-8.62%) | 269,900 |
28 Apr 2016 | USD | 12.55 | 15.49 | 12.55 | 13.57 | 13.57 | +1.83 (+15.59%) | 806,300 |
27 Apr 2016 | USD | 12.07 | 12.07 | 11.5 | 11.74 | 11.74 | -0.29 (-2.41%) | 107,000 |
26 Apr 2016 | USD | 12.24 | 12.66 | 11.89 | 12.03 | 12.03 | -0.33 (-2.67%) | 177,600 |
25 Apr 2016 | USD | 12.87 | 13.04 | 12.23 | 12.36 | 12.36 | -0.48 (-3.74%) | 100,300 |
22 Apr 2016 | USD | 12.61 | 13.08 | 12.35 | 12.84 | 12.84 | +0.32 (+2.56%) | 157,000 |
21 Apr 2016 | USD | 11.42 | 12.64 | 11.35 | 12.52 | 12.52 | +1.09 (+9.54%) | 188,500 |
20 Apr 2016 | USD | 11.37 | 11.89 | 11.2 | 11.43 | 11.43 | +0.08 (+0.70%) | 65,300 |
19 Apr 2016 | USD | 11.69 | 11.74 | 11.18 | 11.35 | 11.35 | -0.16 (-1.39%) | 86,000 |
18 Apr 2016 | USD | 11.66 | 12.14 | 11.34 | 11.51 | 11.51 | 0.0 (0.0%) | 137,500 |