Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2016 | USD | 13.02 | 13.53 | 12.25 | 12.74 | 127.4 | -0.18 (-1.39%) | 9,180,659 |
3 Mar 2016 | USD | 10.85 | 12.99 | 10.84 | 12.92 | 129.2 | +1.96 (+17.88%) | 10,153,912 |
2 Mar 2016 | USD | 9.8 | 11 | 9.74 | 10.96 | 109.6 | +0.97 (+9.71%) | 4,490,197 |
1 Mar 2016 | USD | 10.47 | 10.7 | 9.97 | 9.99 | 99.9 | -0.29 (-2.82%) | 5,640,157 |
29 Feb 2016 | USD | 9.76 | 10.46 | 9.74 | 10.28 | 102.8 | +0.54 (+5.54%) | 5,609,647 |
26 Feb 2016 | USD | 9.4 | 10.095 | 9.25 | 9.74 | 97.4 | +0.72 (+7.98%) | 5,914,320 |
25 Feb 2016 | USD | 9.06 | 9.25 | 8.515 | 9.02 | 90.2 | -0.15 (-1.64%) | 4,919,128 |
24 Feb 2016 | USD | 8.75 | 9.26 | 8.25 | 9.17 | 91.7 | +0.12 (+1.33%) | 5,601,932 |
23 Feb 2016 | USD | 9.6 | 9.78 | 8.57 | 9.05 | 90.5 | -0.48 (-5.04%) | 6,006,765 |
22 Feb 2016 | USD | 9.59 | 10.35 | 9.15 | 9.53 | 95.3 | +0.4 (+4.38%) | 6,244,416 |
19 Feb 2016 | USD | 9.2 | 9.21 | 8.675 | 9.13 | 91.3 | -0.31 (-3.28%) | 3,351,502 |
18 Feb 2016 | USD | 9.86 | 9.86 | 9.18 | 9.44 | 94.4 | -0.19 (-1.97%) | 2,456,473 |
17 Feb 2016 | USD | 9 | 9.79 | 8.94 | 9.63 | 96.3 | +0.8 (+9.06%) | 3,304,864 |
16 Feb 2016 | USD | 9.27 | 9.27 | 8.625 | 8.83 | 88.3 | -0.04 (-0.45%) | 2,773,634 |
15 Feb 2016 | USD | 8.87 | 8.87 | 8.87 | 8.87 | 88.7 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 8.92 | 9.205 | 8.7 | 8.87 | 88.7 | +0.16 (+1.84%) | 3,224,704 |
11 Feb 2016 | USD | 8.7 | 8.91 | 8.47 | 8.71 | 87.1 | -0.26 (-2.90%) | 4,410,995 |
10 Feb 2016 | USD | 9.05 | 9.47 | 8.92 | 8.97 | 89.7 | -0.17 (-1.86%) | 1,630,043 |
9 Feb 2016 | USD | 9.65 | 9.71 | 8.76 | 9.14 | 91.4 | -0.8 (-8.05%) | 4,713,961 |
8 Feb 2016 | USD | 10.11 | 10.11 | 9.55 | 9.94 | 99.4 | -0.5 (-4.79%) | 3,417,741 |
5 Feb 2016 | USD | 10.38 | 10.96 | 10.34 | 10.44 | 104.4 | -0.28 (-2.61%) | 3,899,731 |
4 Feb 2016 | USD | 9.52 | 10.93 | 9.52 | 10.72 | 107.2 | +1.42 (+15.27%) | 8,806,039 |
3 Feb 2016 | USD | 9.28 | 9.41 | 8.62 | 9.3 | 93 | +0.26 (+2.88%) | 6,211,703 |
2 Feb 2016 | USD | 9.07 | 9.29 | 8.89 | 9.04 | 90.4 | -0.51 (-5.34%) | 4,552,717 |
1 Feb 2016 | USD | 10 | 10.15 | 9.42 | 9.55 | 95.5 | -0.76 (-7.37%) | 5,420,709 |
29 Jan 2016 | USD | 10.01 | 10.355 | 9.79 | 10.31 | 103.1 | +0.32 (+3.20%) | 5,843,729 |
28 Jan 2016 | USD | 9.8 | 10.145 | 9.45 | 9.99 | 99.9 | +0.61 (+6.50%) | 5,082,356 |
27 Jan 2016 | USD | 9.05 | 9.78 | 9 | 9.38 | 93.8 | +0.2 (+2.18%) | 7,336,068 |
26 Jan 2016 | USD | 8.82 | 9.19 | 8.52 | 9.18 | 91.8 | +0.59 (+6.87%) | 5,819,824 |
25 Jan 2016 | USD | 9.13 | 9.4901 | 8.57 | 8.59 | 85.9 | -0.91 (-9.58%) | 6,193,162 |