Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | USD | 10.53 | 11.0599 | 10.237 | 10.47 | 209.4 | -0.42 (-3.86%) | 485,942 |
19 Apr 2016 | USD | 11.45 | 11.81 | 10.73 | 10.89 | 217.8 | -0.6 (-5.22%) | 710,217 |
18 Apr 2016 | USD | 10.68 | 11.5 | 10.62 | 11.49 | 229.8 | +0.72 (+6.69%) | 713,363 |
15 Apr 2016 | USD | 10.43 | 10.85 | 10.26 | 10.77 | 215.4 | +0.34 (+3.26%) | 339,895 |
14 Apr 2016 | USD | 10.35 | 10.55 | 10.2504 | 10.43 | 208.6 | +0.12 (+1.16%) | 246,947 |
13 Apr 2016 | USD | 10.27 | 10.4 | 10.2 | 10.31 | 206.2 | +0.13 (+1.28%) | 213,931 |
12 Apr 2016 | USD | 9.9 | 10.35 | 9.78 | 10.18 | 203.6 | +0.3 (+3.04%) | 250,792 |
11 Apr 2016 | USD | 10.35 | 10.55 | 9.8201 | 9.88 | 197.6 | -0.46 (-4.45%) | 393,621 |
8 Apr 2016 | USD | 10.54 | 10.57 | 9.9 | 10.34 | 206.8 | +0.18 (+1.77%) | 345,087 |
7 Apr 2016 | USD | 10.27 | 10.49 | 10.1 | 10.16 | 203.2 | -0.3 (-2.87%) | 191,667 |
6 Apr 2016 | USD | 10.12 | 10.5 | 9.965 | 10.46 | 209.2 | +0.58 (+5.87%) | 285,400 |
5 Apr 2016 | USD | 10.03 | 10.26 | 9.8 | 9.88 | 197.6 | -0.22 (-2.18%) | 263,385 |
4 Apr 2016 | USD | 10.4 | 10.58 | 10.04 | 10.1 | 202 | -0.24 (-2.32%) | 321,748 |
1 Apr 2016 | USD | 9.78 | 10.54 | 9.75 | 10.34 | 206.8 | +0.24 (+2.38%) | 745,613 |
31 Mar 2016 | USD | 9.9 | 10.18 | 9.55 | 10.1 | 202 | -0.08 (-0.79%) | 972,115 |
30 Mar 2016 | USD | 10.8 | 10.8 | 9.93 | 10.18 | 203.6 | -0.835 (-7.58%) | 1,461,999 |
29 Mar 2016 | USD | 10.63 | 11.44 | 10.32 | 11.015 | 220.3 | +1.325 (+13.67%) | 3,224,671 |
28 Mar 2016 | USD | 9.49 | 9.74 | 9.46 | 9.69 | 193.8 | +0.26 (+2.76%) | 332,863 |
25 Mar 2016 | USD | 9.43 | 9.43 | 9.43 | 9.43 | 188.6 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 9.14 | 9.79 | 8.85 | 9.43 | 188.6 | +0.25 (+2.72%) | 728,383 |
23 Mar 2016 | USD | 8.26 | 9.44 | 7.8 | 9.18 | 183.6 | +0.26 (+2.91%) | 932,939 |
22 Mar 2016 | USD | 9.15 | 9.6862 | 8.8501 | 8.92 | 178.4 | -0.17 (-1.87%) | 858,269 |
21 Mar 2016 | USD | 9.3 | 9.73 | 8.51 | 9.09 | 181.8 | -0.11 (-1.20%) | 943,707 |
18 Mar 2016 | USD | 9 | 9.3 | 8.92 | 9.2 | 184 | +0.32 (+3.60%) | 543,391 |
17 Mar 2016 | USD | 9.04 | 9.2 | 8.46 | 8.88 | 177.6 | +0.14 (+1.60%) | 796,218 |
16 Mar 2016 | USD | 8.11 | 8.77 | 8.04 | 8.74 | 174.8 | +0.74 (+9.25%) | 763,653 |
15 Mar 2016 | USD | 7.89 | 8.5 | 7.75 | 8 | 160 | +0.09 (+1.14%) | 1,030,499 |
14 Mar 2016 | USD | 7.51 | 8.278 | 7.36 | 7.91 | 158.2 | +1.155 (+17.10%) | 1,245,414 |
11 Mar 2016 | USD | 6.45 | 6.79 | 5.8901 | 6.755 | 135.1 | +0.005 (+0.07%) | 675,100 |
10 Mar 2016 | USD | 6.97 | 6.97 | 6.67 | 6.75 | 135 | -0.22 (-3.16%) | 207,237 |