Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2016 | USD | 10.44 | 10.74 | 10.43 | 10.6 | 32.0242 | +0.3 (+2.91%) | 208,037 |
13 Jan 2016 | USD | 10.7 | 10.84 | 10.2 | 10.3 | 31.1178 | -0.28 (-2.65%) | 411,032 |
12 Jan 2016 | USD | 11.65 | 11.74 | 10.22 | 10.58 | 31.9637 | -0.87 (-7.60%) | 456,049 |
11 Jan 2016 | USD | 12.47 | 12.48 | 11.37 | 11.45 | 34.5921 | -1.12 (-8.91%) | 172,525 |
8 Jan 2016 | USD | 12.77 | 13.168 | 12.52 | 12.57 | 37.9758 | -0.13 (-1.02%) | 57,671 |
7 Jan 2016 | USD | 12.59 | 12.99 | 12.5 | 12.7 | 38.3686 | -0.28 (-2.16%) | 79,871 |
6 Jan 2016 | USD | 12.95 | 13.39 | 12.94 | 12.98 | 39.2145 | -0.3 (-2.26%) | 79,288 |
5 Jan 2016 | USD | 13.59 | 13.59 | 13.09 | 13.28 | 40.1208 | -0.32 (-2.35%) | 129,447 |
4 Jan 2016 | USD | 13.33 | 13.87 | 13.23 | 13.6 | 41.0876 | +0.11 (+0.82%) | 62,976 |
1 Jan 2016 | USD | 13.49 | 13.49 | 13.49 | 13.49 | 40.7553 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 13.32 | 13.87 | 13.22 | 13.49 | 40.7553 | +0.14 (+1.05%) | 73,488 |
30 Dec 2015 | USD | 13.31 | 13.72 | 12.685 | 13.35 | 40.3323 | -0.18 (-1.33%) | 113,881 |
29 Dec 2015 | USD | 13.66 | 13.87 | 13.07 | 13.53 | 40.8761 | +0.05 (+0.37%) | 51,733 |
28 Dec 2015 | USD | 13.81 | 13.93 | 13.295 | 13.48 | 40.7251 | -0.51 (-3.65%) | 122,094 |
25 Dec 2015 | USD | 13.99 | 13.99 | 13.99 | 13.99 | 42.2659 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 14.38 | 14.67 | 13.99 | 13.99 | 42.2659 | -0.24 (-1.69%) | 58,493 |
23 Dec 2015 | USD | 13.61 | 14.8 | 13.49 | 14.23 | 42.9909 | +0.75 (+5.56%) | 393,169 |
22 Dec 2015 | USD | 12.57 | 13.7 | 12.316 | 13.48 | 40.7251 | +0.89 (+7.07%) | 611,167 |
21 Dec 2015 | USD | 12.53 | 13.32 | 11.74 | 12.59 | 38.0363 | +0.56 (+4.66%) | 282,278 |
18 Dec 2015 | USD | 11.43 | 12.25 | 11.307 | 12.03 | 36.3444 | +0.64 (+5.62%) | 390,611 |
17 Dec 2015 | USD | 11.49 | 11.83 | 10.625 | 11.39 | 34.4109 | -0.18 (-1.56%) | 378,635 |
16 Dec 2015 | USD | 11.62 | 11.82 | 11.305 | 11.57 | 34.9547 | -0.06 (-0.52%) | 823,823 |
15 Dec 2015 | USD | 12.17 | 12.28 | 11.02 | 11.63 | 35.136 | +0.36 (+3.19%) | 467,656 |
14 Dec 2015 | USD | 12.24 | 12.51 | 10.81 | 11.27 | 34.0483 | -1.02 (-8.30%) | 635,142 |
11 Dec 2015 | USD | 12.84 | 13.1 | 11.94 | 12.29 | 37.1299 | -0.79 (-6.04%) | 204,336 |
10 Dec 2015 | USD | 13.7 | 14.25 | 13 | 13.08 | 39.5166 | -0.77 (-5.56%) | 235,614 |
9 Dec 2015 | USD | 13.16 | 14.88 | 13.16 | 13.85 | 41.8429 | +0.83 (+6.37%) | 593,419 |
8 Dec 2015 | USD | 11.79 | 13.3 | 11.79 | 13.02 | 39.3353 | +0.9 (+7.43%) | 128,404 |
7 Dec 2015 | USD | 12.62 | 12.62 | 11.8 | 12.12 | 36.6163 | -0.73 (-5.68%) | 101,085 |
4 Dec 2015 | USD | 13.207 | 13.31 | 12.385 | 12.85 | 38.8218 | -0.5 (-3.75%) | 119,978 |