Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2016 | USD | 12.23 | 12.31 | 11.83 | 11.94 | 11.94 | -0.34 (-2.77%) | 969,154 |
8 Aug 2016 | USD | 12.1 | 12.44 | 11.87 | 12.28 | 12.28 | +0.26 (+2.16%) | 1,061,930 |
5 Aug 2016 | USD | 11.7 | 12.17 | 11.58 | 12.02 | 12.02 | +0.26 (+2.21%) | 904,664 |
4 Aug 2016 | USD | 11.6 | 11.95 | 11.57 | 11.76 | 11.76 | 0.0 (0.0%) | 1,255,466 |
3 Aug 2016 | USD | 11.43 | 11.76 | 11.25 | 11.76 | 11.76 | +0.25 (+2.17%) | 1,208,384 |
2 Aug 2016 | USD | 11.75 | 11.87 | 11.415 | 11.51 | 11.51 | -0.28 (-2.37%) | 1,064,423 |
1 Aug 2016 | USD | 11.67 | 12.13 | 11.43 | 11.79 | 11.79 | +0.03 (+0.26%) | 1,177,201 |
29 Jul 2016 | USD | 11.76 | 12 | 11.5527 | 11.76 | 11.76 | +0.04 (+0.34%) | 2,247,247 |
28 Jul 2016 | USD | 12.18 | 12.4 | 11.62 | 11.72 | 11.72 | -0.77 (-6.16%) | 2,529,851 |
27 Jul 2016 | USD | 12.86 | 13.21 | 12.26 | 12.49 | 12.49 | -0.71 (-5.38%) | 1,996,936 |
26 Jul 2016 | USD | 12.94 | 13.52 | 12.94 | 13.2 | 13.2 | +0.2 (+1.54%) | 2,162,269 |
25 Jul 2016 | USD | 13.06 | 13.25 | 12.84 | 13 | 13 | +0.5 (+4%) | 2,879,237 |
22 Jul 2016 | USD | 12.57 | 12.74 | 12.25 | 12.5 | 12.5 | -0.05 (-0.40%) | 871,884 |
21 Jul 2016 | USD | 12.39 | 12.9 | 12.27 | 12.55 | 12.55 | +0.15 (+1.21%) | 1,476,260 |
20 Jul 2016 | USD | 11.94 | 12.57 | 11.65 | 12.4 | 12.4 | +0.42 (+3.51%) | 2,017,177 |
19 Jul 2016 | USD | 12.27 | 12.42 | 11.935 | 11.98 | 11.98 | -0.37 (-3.00%) | 1,027,507 |
18 Jul 2016 | USD | 12.05 | 12.42 | 11.89 | 12.35 | 12.35 | +0.2 (+1.65%) | 1,277,575 |
15 Jul 2016 | USD | 12.27 | 12.46 | 11.96 | 12.15 | 12.15 | -0.05 (-0.41%) | 1,274,250 |
14 Jul 2016 | USD | 12.48 | 12.49 | 12.09 | 12.2 | 12.2 | -0.18 (-1.45%) | 1,763,246 |
13 Jul 2016 | USD | 12.48 | 12.615 | 12.17 | 12.38 | 12.38 | -0.11 (-0.88%) | 1,361,369 |
12 Jul 2016 | USD | 12.39 | 12.54 | 12.3 | 12.49 | 12.49 | +0.25 (+2.04%) | 2,395,572 |
11 Jul 2016 | USD | 12.07 | 12.41 | 12.07 | 12.24 | 12.24 | +0.19 (+1.58%) | 2,223,155 |
8 Jul 2016 | USD | 11.79 | 12.16 | 11.7 | 12.05 | 12.05 | +0.57 (+4.97%) | 2,725,516 |
7 Jul 2016 | USD | 11.39 | 11.7 | 11.26 | 11.48 | 11.48 | +0.32 (+2.87%) | 2,274,222 |
6 Jul 2016 | USD | 10.9 | 11.52 | 10.87 | 11.16 | 11.16 | +0.19 (+1.73%) | 8,440,693 |
5 Jul 2016 | USD | 10.88 | 11.06 | 10.7 | 10.97 | 10.97 | +0.03 (+0.27%) | 2,105,677 |
4 Jul 2016 | USD | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 11 | 11.14 | 10.68 | 10.94 | 10.94 | +0.04 (+0.37%) | 3,301,891 |
30 Jun 2016 | USD | 10.41 | 10.97 | 10.4 | 10.9 | 10.9 | +0.56 (+5.42%) | 6,719,311 |
29 Jun 2016 | USD | 8.78 | 10.51 | 8.67 | 10.34 | 10.34 | +1.59 (+18.17%) | 10,338,975 |