Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2016 | USD | 11.24 | 11.43 | 11.24 | 11.43 | 11.43 | +0.16 (+1.42%) | 291,243 |
17 May 2016 | USD | 11.45 | 11.55 | 11.23 | 11.27 | 11.27 | -0.18 (-1.57%) | 346,178 |
16 May 2016 | USD | 11.31 | 11.52 | 11.31 | 11.45 | 11.45 | +0.04 (+0.35%) | 224,618 |
13 May 2016 | USD | 11.33 | 11.51 | 11.33 | 11.41 | 11.41 | +0.08 (+0.71%) | 163,423 |
12 May 2016 | USD | 11.4 | 11.47 | 11.27 | 11.33 | 11.33 | -0.01 (-0.09%) | 178,302 |
11 May 2016 | USD | 11.5 | 11.62 | 11.33 | 11.34 | 11.34 | -0.16 (-1.39%) | 195,611 |
10 May 2016 | USD | 11.18 | 11.58 | 11.17 | 11.5 | 11.5 | +0.32 (+2.86%) | 297,306 |
9 May 2016 | USD | 11.22 | 11.32 | 11.165 | 11.18 | 11.18 | -0.1 (-0.89%) | 214,271 |
6 May 2016 | USD | 11.21 | 11.47 | 11.05 | 11.28 | 11.28 | +0.11 (+0.98%) | 324,096 |
5 May 2016 | USD | 11.45 | 11.46 | 11.16 | 11.17 | 11.17 | -0.2 (-1.76%) | 269,788 |
4 May 2016 | USD | 11.42 | 11.52 | 11.3 | 11.37 | 11.37 | -0.08 (-0.70%) | 290,950 |
3 May 2016 | USD | 11.41 | 11.52 | 11.35 | 11.45 | 11.45 | -0.11 (-0.95%) | 210,830 |
2 May 2016 | USD | 11.38 | 11.56 | 11.27 | 11.56 | 11.56 | +0.18 (+1.58%) | 189,620 |
29 Apr 2016 | USD | 11.39 | 11.5 | 11.28 | 11.38 | 11.38 | -0.01 (-0.09%) | 204,370 |
28 Apr 2016 | USD | 11.3 | 11.4199 | 11.19 | 11.39 | 11.39 | +0.04 (+0.35%) | 263,960 |
27 Apr 2016 | USD | 11.22 | 11.36 | 11.22 | 11.35 | 11.35 | +0.11 (+0.98%) | 284,803 |
26 Apr 2016 | USD | 11.09 | 11.27 | 11.06 | 11.24 | 11.24 | +0.15 (+1.35%) | 277,458 |
25 Apr 2016 | USD | 11.23 | 11.335 | 10.985 | 11.09 | 11.09 | -0.14 (-1.25%) | 222,145 |
22 Apr 2016 | USD | 11.17 | 11.3199 | 11.17 | 11.23 | 11.23 | +0.06 (+0.54%) | 223,497 |
21 Apr 2016 | USD | 11.32 | 11.435 | 11.145 | 11.17 | 11.17 | -0.19 (-1.67%) | 254,847 |
20 Apr 2016 | USD | 11.23 | 11.44 | 11.23 | 11.36 | 11.36 | +0.09 (+0.80%) | 137,202 |
19 Apr 2016 | USD | 11.26 | 11.38 | 11.14 | 11.27 | 11.27 | +0.07 (+0.63%) | 346,563 |
18 Apr 2016 | USD | 11.19 | 11.2 | 11.05 | 11.2 | 11.2 | +0.04 (+0.36%) | 347,406 |
15 Apr 2016 | USD | 11.15 | 11.3 | 11.09 | 11.16 | 11.16 | -0.05 (-0.45%) | 320,677 |
14 Apr 2016 | USD | 11.26 | 11.32 | 11.18 | 11.21 | 11.21 | -0.04 (-0.36%) | 253,653 |
13 Apr 2016 | USD | 11.03 | 11.3 | 11.03 | 11.25 | 11.25 | +0.3 (+2.74%) | 494,081 |
12 Apr 2016 | USD | 10.86 | 11.025 | 10.85 | 10.95 | 10.95 | +0.07 (+0.64%) | 235,543 |
11 Apr 2016 | USD | 10.91 | 11 | 10.83 | 10.88 | 10.88 | +0.07 (+0.65%) | 301,444 |
8 Apr 2016 | USD | 11 | 11.06 | 10.77 | 10.81 | 10.81 | -0.11 (-1.01%) | 179,420 |
7 Apr 2016 | USD | 10.99 | 11.0104 | 10.85 | 10.92 | 10.92 | -0.16 (-1.44%) | 263,536 |