Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2016 | USD | 9.85 | 10.07 | 9.09 | 9.96 | 9.96 | +0.03 (+0.30%) | 7,037,900 |
19 Jan 2016 | USD | 10.53 | 10.53 | 9.76 | 9.93 | 9.93 | -0.25 (-2.46%) | 5,280,300 |
18 Jan 2016 | USD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 9.97 | 10.24 | 9.9 | 10.18 | 10.18 | -0.21 (-2.02%) | 4,239,500 |
14 Jan 2016 | USD | 10.48 | 10.58 | 9.07 | 10.39 | 10.39 | -0.08 (-0.76%) | 7,217,800 |
13 Jan 2016 | USD | 11.4 | 11.43 | 10.21 | 10.47 | 10.47 | -0.93 (-8.16%) | 7,316,100 |
12 Jan 2016 | USD | 11.79 | 11.99 | 11.14 | 11.4 | 11.4 | -0.32 (-2.73%) | 3,624,600 |
11 Jan 2016 | USD | 11.6 | 11.82 | 11.41 | 11.72 | 11.72 | +0.18 (+1.56%) | 2,928,500 |
8 Jan 2016 | USD | 11.93 | 12 | 11.5 | 11.54 | 11.54 | -0.23 (-1.95%) | 2,694,400 |
7 Jan 2016 | USD | 12.14 | 12.18 | 11.76 | 11.77 | 11.77 | -0.48 (-3.92%) | 4,820,300 |
6 Jan 2016 | USD | 12.28 | 12.5 | 12.1 | 12.25 | 12.25 | +0.07 (+0.57%) | 4,141,400 |
5 Jan 2016 | USD | 12.15 | 12.3 | 11.97 | 12.18 | 12.18 | +0.06 (+0.50%) | 2,325,500 |
4 Jan 2016 | USD | 12.17 | 12.35 | 11.9 | 12.12 | 12.12 | -0.04 (-0.33%) | 3,587,500 |
1 Jan 2016 | USD | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 11.93 | 12.28 | 11.79 | 12.16 | 12.16 | +0.18 (+1.50%) | 3,058,000 |
30 Dec 2015 | USD | 12.18 | 12.23 | 11.87 | 11.98 | 11.98 | -0.18 (-1.48%) | 2,236,300 |
29 Dec 2015 | USD | 12.28 | 12.32 | 12 | 12.16 | 12.16 | -0.47 (-3.72%) | 3,473,300 |
28 Dec 2015 | USD | 12.95 | 12.95 | 12.56 | 12.63 | 12.63 | -0.34 (-2.62%) | 3,198,700 |
25 Dec 2015 | USD | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 13.17 | 13.18 | 12.95 | 12.97 | 12.97 | -0.1 (-0.77%) | 2,501,700 |
23 Dec 2015 | USD | 13.08 | 13.23 | 12.96 | 13.07 | 13.07 | +0.06 (+0.46%) | 4,184,800 |
22 Dec 2015 | USD | 13.01 | 13.34 | 12.93 | 13.01 | 13.01 | 0.0 (0.0%) | 3,307,500 |
21 Dec 2015 | USD | 12.5 | 13.16 | 12.5 | 13.01 | 13.01 | +0.56 (+4.50%) | 7,315,800 |
18 Dec 2015 | USD | 12.22 | 12.54 | 12.17 | 12.45 | 12.45 | +0.22 (+1.80%) | 7,749,700 |
17 Dec 2015 | USD | 12.08 | 12.62 | 12.03 | 12.23 | 12.23 | +0.18 (+1.49%) | 5,765,700 |
16 Dec 2015 | USD | 11.18 | 12.09 | 11.17 | 12.05 | 12.05 | +0.97 (+8.75%) | 8,302,400 |
15 Dec 2015 | USD | 10.42 | 11.25 | 10.35 | 11.08 | 11.08 | +0.65 (+6.23%) | 3,569,600 |
14 Dec 2015 | USD | 11.07 | 11.12 | 10.4 | 10.43 | 10.43 | -0.62 (-5.61%) | 5,541,800 |
11 Dec 2015 | USD | 11.61 | 11.61 | 10.96 | 11.05 | 11.05 | -0.62 (-5.31%) | 4,118,800 |
10 Dec 2015 | USD | 11.72 | 11.82 | 11.61 | 11.67 | 11.67 | -0.03 (-0.26%) | 1,629,500 |