Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 10.27 | 10.27 | 10.05 | 10.09 | 10.09 | +0.02 (+0.20%) | 267,377 |
8 Dec 2015 | USD | 10.08 | 10.1 | 9.95 | 10.07 | 10.07 | -0.17 (-1.66%) | 99,147 |
7 Dec 2015 | USD | 10.2 | 10.25 | 10.15 | 10.24 | 10.24 | +0.02 (+0.20%) | 155,886 |
4 Dec 2015 | USD | 10.151 | 10.24 | 10.12 | 10.22 | 10.22 | -0.03 (-0.29%) | 160,151 |
3 Dec 2015 | USD | 10.46 | 10.46 | 10.25 | 10.25 | 10.25 | -0.02 (-0.19%) | 79,253 |
2 Dec 2015 | USD | 10.33 | 10.5 | 10.27 | 10.27 | 10.27 | -0.23 (-2.19%) | 187,635 |
1 Dec 2015 | USD | 10.38 | 10.5 | 10.36 | 10.5 | 10.5 | +0.12 (+1.16%) | 133,978 |
30 Nov 2015 | USD | 10.24 | 10.38 | 10.2 | 10.38 | 10.38 | +0.3 (+2.98%) | 98,136 |
27 Nov 2015 | USD | 10.11 | 10.23 | 10.07 | 10.08 | 10.08 | +0.1 (+1.00%) | 132,216 |
26 Nov 2015 | USD | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 9.92 | 10.21 | 9.92 | 9.98 | 9.98 | +0.05 (+0.50%) | 132,896 |
24 Nov 2015 | USD | 10.05 | 10.05 | 9.88 | 9.93 | 9.93 | -0.08 (-0.80%) | 89,971 |
23 Nov 2015 | USD | 10.12 | 10.12 | 9.93 | 10.01 | 10.01 | +0.12 (+1.21%) | 81,067 |
20 Nov 2015 | USD | 9.8701 | 9.97 | 9.87 | 9.89 | 9.89 | -0.2 (-1.98%) | 117,653 |
19 Nov 2015 | USD | 10.04 | 10.12 | 9.96 | 10.09 | 10.09 | -0.02 (-0.20%) | 106,500 |
18 Nov 2015 | USD | 10.04 | 10.12 | 10.04 | 10.11 | 10.11 | +0.03 (+0.30%) | 66,848 |
17 Nov 2015 | USD | 10.12 | 10.2 | 10.08 | 10.08 | 10.08 | -0.06 (-0.59%) | 95,346 |
16 Nov 2015 | USD | 10.17 | 10.24 | 10.07 | 10.14 | 10.14 | -0.07 (-0.69%) | 147,802 |
13 Nov 2015 | USD | 10.33 | 10.33 | 10.2 | 10.21 | 10.21 | -0.13 (-1.26%) | 77,913 |
12 Nov 2015 | USD | 10.44 | 10.5 | 10.34 | 10.34 | 10.34 | -0.17 (-1.62%) | 64,467 |
11 Nov 2015 | USD | 10.53 | 10.53 | 10.48 | 10.51 | 10.51 | -0.01 (-0.10%) | 34,907 |
10 Nov 2015 | USD | 10.62 | 10.66 | 10.51 | 10.52 | 10.52 | -0.09 (-0.85%) | 126,936 |
9 Nov 2015 | USD | 10.69 | 10.72 | 10.54 | 10.61 | 10.61 | -0.06 (-0.56%) | 78,546 |
6 Nov 2015 | USD | 10.74 | 10.74 | 10.59 | 10.67 | 10.67 | -0.21 (-1.93%) | 45,828 |
5 Nov 2015 | USD | 10.89 | 10.89 | 10.75 | 10.88 | 10.88 | -0.02 (-0.18%) | 72,598 |
4 Nov 2015 | USD | 11 | 11 | 10.84 | 10.9 | 10.9 | -0.14 (-1.27%) | 42,315 |
3 Nov 2015 | USD | 10.89 | 11.1 | 10.89 | 11.04 | 11.04 | +0.06 (+0.55%) | 59,230 |
2 Nov 2015 | USD | 10.76 | 10.98 | 10.76 | 10.98 | 10.98 | -0.07 (-0.63%) | 171,768 |
30 Oct 2015 | USD | 10.9 | 11.13 | 10.86 | 11.05 | 11.05 | +0.19 (+1.75%) | 203,719 |
29 Oct 2015 | USD | 10.94 | 10.98 | 10.85 | 10.86 | 10.86 | -0.26 (-2.34%) | 89,980 |