Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2016 | USD | 13.35 | 13.35 | 13.1 | 13.15 | 13.15 | -0.15 (-1.13%) | 277,188 |
22 Sep 2016 | USD | 13.35 | 13.75 | 13.25 | 13.3 | 13.3 | 0.0 (0.0%) | 344,184 |
21 Sep 2016 | USD | 13.45 | 13.45 | 13.3 | 13.3 | 13.3 | -0.05 (-0.37%) | 230,163 |
20 Sep 2016 | USD | 13.35 | 13.4 | 13.2 | 13.35 | 13.35 | -0.05 (-0.37%) | 154,001 |
19 Sep 2016 | USD | 13.2 | 13.4 | 13.2 | 13.4 | 13.4 | +0.05 (+0.37%) | 262,494 |
16 Sep 2016 | USD | 13.39 | 13.39 | 13.04 | 13.35 | 13.35 | +0.2 (+1.52%) | 654,303 |
15 Sep 2016 | USD | 13.1 | 13.34 | 13.1 | 13.15 | 13.15 | -0.14 (-1.05%) | 137,902 |
14 Sep 2016 | USD | 13.22 | 13.32 | 13.13 | 13.29 | 13.29 | +0.09 (+0.68%) | 117,750 |
13 Sep 2016 | USD | 13.04 | 13.21 | 12.987 | 13.2 | 13.2 | +0.2 (+1.54%) | 106,428 |
12 Sep 2016 | USD | 13.35 | 13.35 | 13 | 13 | 13 | -0.25 (-1.89%) | 81,147 |
9 Sep 2016 | USD | 13.28 | 13.34 | 13.01 | 13.25 | 13.25 | -0.05 (-0.38%) | 149,229 |
8 Sep 2016 | USD | 13.55 | 13.55 | 13.24 | 13.3 | 13.3 | 0.0 (0.0%) | 199,712 |
7 Sep 2016 | USD | 13.19 | 13.39 | 13.19 | 13.3 | 13.3 | 0.0 (0.0%) | 78,039 |
6 Sep 2016 | USD | 13.32 | 13.32 | 13.2 | 13.3 | 13.3 | 0.0 (0.0%) | 166,314 |
5 Sep 2016 | USD | 13.7 | 13.7 | 13.25 | 13.3 | 13.3 | 0.0 (0.0%) | 45,700 |
2 Sep 2016 | USD | 13.07 | 13.37 | 13.05 | 13.3 | 13.3 | +0.15 (+1.14%) | 227,991 |
1 Sep 2016 | USD | 13.25 | 13.39 | 13.1 | 13.15 | 13.15 | -0.25 (-1.87%) | 436,429 |
31 Aug 2016 | USD | 13.09 | 13.4 | 12.93 | 13.4 | 13.4 | +0.25 (+1.90%) | 482,443 |
30 Aug 2016 | USD | 13.75 | 13.75 | 13.09 | 13.15 | 13.15 | -0.21 (-1.57%) | 254,096 |
26 Aug 2016 | USD | 13.4 | 13.4 | 13.15 | 13.36 | 13.36 | -0.04 (-0.30%) | 194,577 |
25 Aug 2016 | USD | 13.63 | 13.63 | 13.21 | 13.4 | 13.4 | 0.0 (0.0%) | 155,533 |
24 Aug 2016 | USD | 13.64 | 13.64 | 13.28 | 13.4 | 13.4 | 0.0 (0.0%) | 264,321 |
23 Aug 2016 | USD | 13.38 | 13.45 | 13.22 | 13.4 | 13.4 | +0.07 (+0.53%) | 181,652 |
22 Aug 2016 | USD | 13.99 | 13.99 | 13.18 | 13.33 | 13.33 | -0.04 (-0.30%) | 145,296 |
19 Aug 2016 | USD | 13.24 | 13.45 | 13.22 | 13.37 | 13.37 | +0.12 (+0.91%) | 72,232 |
18 Aug 2016 | USD | 13.35 | 13.4 | 13.15 | 13.25 | 13.25 | -0.2 (-1.49%) | 468,251 |
17 Aug 2016 | USD | 13.99 | 13.99 | 13.41 | 13.45 | 13.45 | -0.05 (-0.37%) | 175,167 |
16 Aug 2016 | USD | 13.97 | 13.97 | 13.46 | 13.5 | 13.5 | -0.1 (-0.74%) | 297,733 |
15 Aug 2016 | USD | 13.25 | 13.8 | 13.25 | 13.6 | 13.6 | +0.1 (+0.74%) | 102,343 |
12 Aug 2016 | USD | 13.75 | 13.81 | 13.5 | 13.5 | 13.5 | -0.13 (-0.95%) | 170,726 |