Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 13.35 | 14 | 13.3311 | 13.71 | 13.71 | +0.38 (+2.85%) | 1,019,632 |
4 Oct 2016 | USD | 13.51 | 13.869 | 13.22 | 13.33 | 13.33 | -0.03 (-0.22%) | 1,141,545 |
3 Oct 2016 | USD | 14.19 | 14.19 | 13 | 13.36 | 13.36 | -0.65 (-4.64%) | 1,782,475 |
30 Sep 2016 | USD | 11.61 | 14.35 | 11.61 | 14.01 | 14.01 | +2.45 (+21.19%) | 6,846,260 |
29 Sep 2016 | USD | 11.72 | 11.84 | 11.38 | 11.56 | 11.56 | -0.17 (-1.45%) | 746,230 |
28 Sep 2016 | USD | 11.9 | 12.14 | 11.27 | 11.73 | 11.73 | -0.15 (-1.26%) | 930,564 |
27 Sep 2016 | USD | 11.6 | 12.24 | 11.57 | 11.88 | 11.88 | +0.24 (+2.06%) | 1,159,820 |
26 Sep 2016 | USD | 11.6 | 11.97 | 11.3 | 11.64 | 11.64 | -0.02 (-0.17%) | 1,144,540 |
23 Sep 2016 | USD | 10.8 | 11.83 | 10.8 | 11.66 | 11.66 | +0.72 (+6.58%) | 1,685,900 |
22 Sep 2016 | USD | 10.5 | 11.2 | 10.32 | 10.94 | 10.94 | +0.5 (+4.79%) | 1,516,500 |
21 Sep 2016 | USD | 10.29 | 10.81 | 10.1 | 10.44 | 10.44 | +0.23 (+2.25%) | 1,803,094 |
20 Sep 2016 | USD | 11.22 | 11.659 | 9.89 | 10.21 | 10.21 | -0.78 (-7.10%) | 4,543,475 |
19 Sep 2016 | USD | 9.17 | 11.74 | 9.04 | 10.99 | 10.99 | +1.88 (+20.64%) | 9,173,067 |
16 Sep 2016 | USD | 8.77 | 9.2616 | 8.6 | 9.11 | 9.11 | +0.28 (+3.17%) | 1,512,389 |
15 Sep 2016 | USD | 9.03 | 9.05 | 8.641 | 8.83 | 8.83 | -0.19 (-2.11%) | 818,341 |
14 Sep 2016 | USD | 8.5 | 9.5 | 8.281 | 9.02 | 9.02 | +0.64 (+7.64%) | 2,757,751 |
13 Sep 2016 | USD | 8.34 | 8.5 | 8.08 | 8.38 | 8.38 | -0.07 (-0.83%) | 697,317 |
12 Sep 2016 | USD | 7.83 | 8.45 | 7.8 | 8.45 | 8.45 | +0.58 (+7.37%) | 876,840 |
9 Sep 2016 | USD | 8.01 | 8.23 | 7.79 | 7.87 | 7.87 | -0.33 (-4.02%) | 524,248 |
8 Sep 2016 | USD | 8.11 | 8.36 | 7.91 | 8.2 | 8.2 | +0.02 (+0.24%) | 482,933 |
7 Sep 2016 | USD | 8.05 | 8.42 | 8.0099 | 8.18 | 8.18 | +0.17 (+2.12%) | 615,504 |
6 Sep 2016 | USD | 7.94 | 8.14 | 7.85 | 8.01 | 8.01 | +0.1 (+1.26%) | 477,797 |
5 Sep 2016 | USD | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 7.8 | 8.05 | 7.62 | 7.91 | 7.91 | +0.12 (+1.54%) | 543,003 |
1 Sep 2016 | USD | 8.2 | 8.2 | 7.75 | 7.79 | 7.79 | -0.42 (-5.12%) | 612,894 |
31 Aug 2016 | USD | 7.66 | 8.23 | 7.515 | 8.21 | 8.21 | +0.52 (+6.76%) | 1,054,867 |
30 Aug 2016 | USD | 7.73 | 7.94 | 7.63 | 7.69 | 7.69 | -0.04 (-0.52%) | 360,086 |
29 Aug 2016 | USD | 7.85 | 7.9899 | 7.61 | 7.73 | 7.73 | -0.08 (-1.02%) | 365,809 |
26 Aug 2016 | USD | 7.92 | 8.05 | 7.7 | 7.81 | 7.81 | -0.12 (-1.51%) | 635,733 |
25 Aug 2016 | USD | 8.04 | 8.47 | 7.73 | 7.93 | 7.93 | -0.05 (-0.63%) | 1,037,398 |