Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 10.87 | 10.895 | 10.75 | 10.86 | 10.86 | +0.11 (+1.02%) | 69,344 |
21 Dec 2016 | USD | 10.76 | 10.9 | 10.6 | 10.75 | 10.75 | -0.06 (-0.56%) | 86,476 |
20 Dec 2016 | USD | 10.55 | 11.08 | 10.5365 | 10.81 | 10.81 | +0.42 (+4.04%) | 113,417 |
19 Dec 2016 | USD | 10.62 | 10.62 | 10.31 | 10.39 | 10.39 | -0.21 (-1.98%) | 207,581 |
16 Dec 2016 | USD | 10.76 | 10.86 | 10.5 | 10.6 | 10.6 | -0.11 (-1.03%) | 514,798 |
15 Dec 2016 | USD | 10.69 | 10.81 | 10.5 | 10.71 | 10.71 | +0.03 (+0.28%) | 214,098 |
14 Dec 2016 | USD | 10.9 | 10.985 | 10.558 | 10.68 | 10.68 | -0.23 (-2.11%) | 156,255 |
13 Dec 2016 | USD | 11.14 | 11.69 | 10.5 | 10.91 | 10.91 | -0.34 (-3.02%) | 989,121 |
12 Dec 2016 | USD | 11.66 | 11.75 | 11.25 | 11.25 | 11.25 | -0.41 (-3.52%) | 115,219 |
9 Dec 2016 | USD | 12.07 | 12.315 | 11.54 | 11.66 | 11.66 | -0.36 (-3.00%) | 150,662 |
8 Dec 2016 | USD | 11.79 | 12.49 | 11.32 | 12.02 | 12.02 | +0.01 (+0.08%) | 107,050 |
7 Dec 2016 | USD | 12.45 | 12.54 | 11.86 | 12.01 | 12.01 | -0.44 (-3.53%) | 121,525 |
6 Dec 2016 | USD | 11.91 | 12.5 | 11.61 | 12.45 | 12.45 | +0.54 (+4.53%) | 105,089 |
5 Dec 2016 | USD | 11.9 | 12.03 | 11.7 | 11.91 | 11.91 | +0.17 (+1.45%) | 42,536 |
2 Dec 2016 | USD | 12.31 | 12.45 | 11.51 | 11.74 | 11.74 | -0.57 (-4.63%) | 64,960 |
1 Dec 2016 | USD | 12.4 | 12.53 | 12.25 | 12.31 | 12.31 | -0.04 (-0.32%) | 37,940 |
30 Nov 2016 | USD | 12.34 | 12.5 | 12.3 | 12.35 | 12.35 | +0.05 (+0.41%) | 23,852 |
29 Nov 2016 | USD | 12.35 | 12.48 | 12.25 | 12.3 | 12.3 | -0.1 (-0.81%) | 10,338 |
28 Nov 2016 | USD | 12.45 | 12.56 | 12.25 | 12.4 | 12.4 | -0.02 (-0.16%) | 20,302 |
25 Nov 2016 | USD | 12.53 | 12.565 | 12.34 | 12.42 | 12.42 | -0.09 (-0.72%) | 13,870 |
24 Nov 2016 | USD | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 12.58 | 12.58 | 12.35 | 12.51 | 12.51 | -0.02 (-0.16%) | 16,400 |
22 Nov 2016 | USD | 12.52 | 12.59 | 12.42 | 12.53 | 12.53 | +0.03 (+0.24%) | 21,680 |
21 Nov 2016 | USD | 12.44 | 12.5774 | 12.26 | 12.5 | 12.5 | +0.08 (+0.64%) | 16,724 |
18 Nov 2016 | USD | 12.57 | 12.819 | 12.27 | 12.42 | 12.42 | -0.1 (-0.80%) | 77,075 |
17 Nov 2016 | USD | 12.56 | 12.73 | 12.46 | 12.52 | 12.52 | +0.03 (+0.24%) | 37,797 |
16 Nov 2016 | USD | 12.51 | 12.6 | 12.39 | 12.49 | 12.49 | 0.0 (0.0%) | 21,833 |
15 Nov 2016 | USD | 12.57 | 12.73 | 12.2901 | 12.49 | 12.49 | -0.03 (-0.24%) | 32,437 |
14 Nov 2016 | USD | 12.52 | 12.73 | 12.18 | 12.52 | 12.52 | +0.15 (+1.21%) | 54,505 |
11 Nov 2016 | USD | 12.15 | 12.47 | 11.5 | 12.37 | 12.37 | +0.25 (+2.06%) | 68,419 |