Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2016 | USD | 9.8 | 10.12 | 9.75 | 9.87 | 9.87 | +0.07 (+0.71%) | 63,450,997 |
4 Feb 2016 | USD | 9.78 | 9.92 | 9.73 | 9.8 | 9.8 | +0.1 (+1.03%) | 54,976,300 |
3 Feb 2016 | USD | 9.7 | 9.76 | 9.51 | 9.7 | 9.7 | -0.12 (-1.22%) | 51,752,739 |
2 Feb 2016 | USD | 9.62 | 9.92 | 9.62 | 9.82 | 9.82 | +0.2 (+2.08%) | 44,984,879 |
1 Feb 2016 | USD | 9.92 | 9.92 | 9.5 | 9.62 | 9.62 | -0.29 (-2.93%) | 49,891,379 |
29 Jan 2016 | USD | 9.56 | 10.03 | 9.51 | 9.91 | 9.91 | +0.31 (+3.23%) | 80,216,231 |
28 Jan 2016 | USD | 9.93 | 9.94 | 9.32 | 9.6 | 9.6 | -0.32 (-3.23%) | 68,145,960 |
27 Jan 2016 | USD | 10.1 | 10.14 | 9.6 | 9.92 | 9.92 | -0.08 (-0.80%) | 76,162,496 |
26 Jan 2016 | USD | 10.5 | 10.53 | 9.91 | 10 | 10 | -0.66 (-6.19%) | 90,082,692 |
25 Jan 2016 | USD | 10.69 | 10.76 | 10.53 | 10.66 | 10.66 | 0.0 (0.0%) | 49,947,237 |
22 Jan 2016 | USD | 10.63 | 10.78 | 10.4 | 10.66 | 10.66 | +0.2 (+1.91%) | 66,632,662 |
21 Jan 2016 | USD | 10.8 | 10.98 | 10.4 | 10.46 | 10.46 | -0.47 (-4.30%) | 75,318,126 |
20 Jan 2016 | USD | 11.05 | 11.23 | 10.9 | 10.93 | 10.93 | -0.32 (-2.84%) | 101,904,811 |
19 Jan 2016 | USD | 10.6 | 11.53 | 10.4 | 11.25 | 11.25 | +0.65 (+6.13%) | 152,171,118 |
18 Jan 2016 | USD | 10.47 | 10.75 | 10.4 | 10.6 | 10.6 | +0.17 (+1.63%) | 79,714,814 |
15 Jan 2016 | USD | 10.85 | 10.85 | 10.36 | 10.43 | 10.43 | -0.47 (-4.31%) | 78,333,892 |
14 Jan 2016 | USD | 10.4 | 10.94 | 10.3 | 10.9 | 10.9 | +0.19 (+1.77%) | 76,896,523 |
13 Jan 2016 | USD | 11.09 | 11.11 | 10.7 | 10.71 | 10.71 | -0.36 (-3.25%) | 78,749,763 |
12 Jan 2016 | USD | 10.85 | 11.19 | 10.71 | 11.07 | 11.07 | +0.11 (+1.00%) | 96,578,276 |
11 Jan 2016 | USD | 11.04 | 11.55 | 10.7 | 10.96 | 10.96 | -0.05 (-0.45%) | 148,585,821 |
8 Jan 2016 | USD | 11.14 | 11.25 | 10.4 | 11.01 | 11.01 | +0.25 (+2.32%) | 110,884,185 |
7 Jan 2016 | USD | 11.74 | 11.74 | 10.75 | 10.76 | 10.76 | -1.12 (-9.43%) | 22,364,900 |
6 Jan 2016 | USD | 11.66 | 11.91 | 11.64 | 11.88 | 11.88 | +0.25 (+2.15%) | 86,833,494 |
5 Jan 2016 | USD | 11.3 | 11.8 | 11.16 | 11.63 | 11.63 | -0.18 (-1.52%) | 125,283,066 |
4 Jan 2016 | USD | 12.8 | 12.85 | 11.8 | 11.81 | 11.81 | -1.03 (-8.02%) | 74,420,634 |
1 Jan 2016 | USD | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 12.9 | 13.05 | 12.82 | 12.84 | 12.84 | -0.12 (-0.93%) | 58,663,264 |
30 Dec 2015 | USD | 12.95 | 13.08 | 12.85 | 12.96 | 12.96 | +0.11 (+0.86%) | 63,346,658 |
29 Dec 2015 | USD | 12.8 | 12.86 | 12.7 | 12.85 | 12.85 | +0.05 (+0.39%) | 50,745,107 |
28 Dec 2015 | USD | 13.18 | 13.2 | 12.76 | 12.8 | 12.8 | -0.32 (-2.44%) | 111,200,959 |