Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2016 | USD | 9.62 | 9.89 | 9.14 | 9.77 | 9.77 | -0.01 (-0.10%) | 549,600 |
19 Jan 2016 | USD | 10.21 | 10.34 | 9.29 | 9.78 | 9.78 | -1 (-9.28%) | 1,024,600 |
18 Jan 2016 | USD | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 11.07 | 11.29 | 10.45 | 10.78 | 10.78 | -0.55 (-4.85%) | 613,800 |
14 Jan 2016 | USD | 11.51 | 11.61 | 11.03 | 11.33 | 11.33 | -0.12 (-1.05%) | 555,200 |
13 Jan 2016 | USD | 12.26 | 12.32 | 11.32 | 11.45 | 11.45 | -0.81 (-6.61%) | 460,200 |
12 Jan 2016 | USD | 12.14 | 12.33 | 12.02 | 12.26 | 12.26 | +0.28 (+2.34%) | 377,900 |
11 Jan 2016 | USD | 12.11 | 12.24 | 11.83 | 11.98 | 11.98 | -0.03 (-0.25%) | 140,100 |
8 Jan 2016 | USD | 11.92 | 12.12 | 11.81 | 12.01 | 12.01 | +0.06 (+0.50%) | 470,800 |
7 Jan 2016 | USD | 12 | 12.42 | 11.86 | 11.95 | 11.95 | -0.22 (-1.81%) | 474,000 |
6 Jan 2016 | USD | 12.38 | 12.5 | 12.01 | 12.17 | 12.17 | -0.5 (-3.95%) | 338,500 |
5 Jan 2016 | USD | 13.08 | 13.115 | 12.58 | 12.67 | 12.67 | -0.35 (-2.69%) | 213,500 |
4 Jan 2016 | USD | 12.71 | 13.17 | 12.6 | 13.02 | 13.02 | +0.11 (+0.85%) | 401,700 |
1 Jan 2016 | USD | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 12.76 | 13.01 | 12.64 | 12.91 | 12.91 | +0.06 (+0.47%) | 199,700 |
30 Dec 2015 | USD | 12.75 | 13.06 | 12.75 | 12.85 | 12.85 | +0.05 (+0.39%) | 192,400 |
29 Dec 2015 | USD | 12.81 | 12.98 | 12.67 | 12.8 | 12.8 | +0.11 (+0.87%) | 272,700 |
28 Dec 2015 | USD | 12.75 | 12.858 | 12.19 | 12.69 | 12.69 | -0.1 (-0.78%) | 512,400 |
25 Dec 2015 | USD | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 12.96 | 13.1 | 12.57 | 12.79 | 12.79 | -0.13 (-1.01%) | 117,300 |
23 Dec 2015 | USD | 12.65 | 12.98 | 12.42 | 12.92 | 12.92 | +0.4 (+3.19%) | 374,600 |
22 Dec 2015 | USD | 11.77 | 12.53 | 11.72 | 12.52 | 12.52 | +0.75 (+6.37%) | 448,200 |
21 Dec 2015 | USD | 11.83 | 12.04 | 11.53 | 11.77 | 11.77 | +0.02 (+0.17%) | 559,300 |
18 Dec 2015 | USD | 11.89 | 11.94 | 11.45 | 11.75 | 11.75 | -0.27 (-2.25%) | 729,500 |
17 Dec 2015 | USD | 12.95 | 12.95 | 12.01 | 12.02 | 12.02 | -0.87 (-6.75%) | 485,500 |
16 Dec 2015 | USD | 12.53 | 13.08 | 12.5 | 12.89 | 12.89 | +0.4 (+3.20%) | 456,400 |
15 Dec 2015 | USD | 12.14 | 12.74 | 12.06 | 12.49 | 12.49 | +0.42 (+3.48%) | 745,600 |
14 Dec 2015 | USD | 12.86 | 13.06 | 11.91 | 12.07 | 12.07 | -0.81 (-6.29%) | 834,100 |
11 Dec 2015 | USD | 12.85 | 12.96 | 12.4 | 12.88 | 12.88 | -0.67 (-4.94%) | 1,050,200 |
10 Dec 2015 | USD | 13.87 | 14.12 | 13.08 | 13.55 | 13.55 | -0.32 (-2.31%) | 752,000 |