Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2015 | USD | 10.88 | 11.39 | 10.8131 | 11.26 | 11.26 | +0.38 (+3.49%) | 949,675 |
17 Nov 2015 | USD | 11.06 | 11.14 | 10.82 | 10.88 | 10.88 | -0.03 (-0.27%) | 789,989 |
16 Nov 2015 | USD | 10.7 | 11.05 | 10.63 | 10.91 | 10.91 | +0.13 (+1.21%) | 335,489 |
13 Nov 2015 | USD | 10.93 | 10.97 | 10.66 | 10.78 | 10.78 | -0.24 (-2.18%) | 732,769 |
12 Nov 2015 | USD | 11.11 | 11.12 | 11 | 11.02 | 11.02 | -0.17 (-1.52%) | 563,724 |
11 Nov 2015 | USD | 11.27 | 11.33 | 11.14 | 11.19 | 11.19 | -0.16 (-1.41%) | 554,469 |
10 Nov 2015 | USD | 11.52 | 11.52 | 11.31 | 11.35 | 11.35 | -0.2 (-1.73%) | 526,993 |
9 Nov 2015 | USD | 11.67 | 11.74 | 11.43 | 11.55 | 11.55 | -0.02 (-0.17%) | 321,854 |
6 Nov 2015 | USD | 11.8 | 11.92 | 11.53 | 11.57 | 11.57 | -0.28 (-2.36%) | 433,216 |
5 Nov 2015 | USD | 11.87 | 11.93 | 11.8 | 11.85 | 11.85 | -0.13 (-1.09%) | 735,079 |
4 Nov 2015 | USD | 11.77 | 12.06 | 11.77 | 11.98 | 11.98 | +0.1 (+0.84%) | 212,057 |
3 Nov 2015 | USD | 11.75 | 11.88 | 11.64 | 11.88 | 11.88 | +0.2 (+1.71%) | 471,648 |
2 Nov 2015 | USD | 11.7 | 11.75 | 11.59 | 11.68 | 11.68 | -0.08 (-0.68%) | 320,577 |
30 Oct 2015 | USD | 11.35 | 11.86 | 11.35 | 11.76 | 11.76 | +0.28 (+2.44%) | 1,438,675 |
29 Oct 2015 | USD | 11.27 | 11.48 | 11.23 | 11.48 | 11.48 | +0.18 (+1.59%) | 1,182,327 |
28 Oct 2015 | USD | 11.2 | 11.45 | 11.19 | 11.3 | 11.3 | +0.05 (+0.44%) | 737,443 |
27 Oct 2015 | USD | 11.35 | 11.35 | 11.22 | 11.25 | 11.25 | -0.1 (-0.88%) | 590,731 |
26 Oct 2015 | USD | 11.3 | 11.5 | 11.3 | 11.35 | 11.35 | -0.1 (-0.87%) | 586,449 |
23 Oct 2015 | USD | 11.63 | 11.64 | 11.31 | 11.45 | 11.45 | -0.01 (-0.09%) | 709,576 |
22 Oct 2015 | USD | 11.5 | 11.6 | 11.38 | 11.46 | 11.46 | -0.04 (-0.35%) | 566,912 |
21 Oct 2015 | USD | 11.76 | 11.88 | 11.47 | 11.5 | 11.5 | -0.37 (-3.12%) | 801,424 |
20 Oct 2015 | USD | 11.72 | 11.87 | 11.71 | 11.87 | 11.87 | +0.12 (+1.02%) | 1,056,176 |
19 Oct 2015 | USD | 11.66 | 11.84 | 11.55 | 11.75 | 11.75 | +0.19 (+1.64%) | 1,046,677 |
16 Oct 2015 | USD | 11.74 | 12.02 | 11.56 | 11.56 | 11.56 | -0.09 (-0.77%) | 2,114,230 |
15 Oct 2015 | USD | 11 | 11.7 | 10.97 | 11.65 | 11.65 | +0.75 (+6.88%) | 1,278,583 |
14 Oct 2015 | USD | 10.67 | 11 | 10.6 | 10.9 | 10.9 | +0.24 (+2.25%) | 526,055 |
13 Oct 2015 | USD | 10.58 | 10.79 | 10.57 | 10.66 | 10.66 | -0.01 (-0.09%) | 745,509 |
12 Oct 2015 | USD | 10.68 | 10.77 | 10.46 | 10.67 | 10.67 | +0.1 (+0.95%) | 1,612,804 |
9 Oct 2015 | USD | 10.91 | 10.92 | 10.52 | 10.57 | 10.57 | -0.15 (-1.40%) | 1,277,997 |
8 Oct 2015 | USD | 10.6 | 10.77 | 10.53 | 10.72 | 10.72 | +0.16 (+1.52%) | 937,926 |