Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2015 | USD | 8.54 | 8.54 | 8.41 | 8.48 | 8.48 | 0.0 (0.0%) | 32,067,281 |
24 Dec 2015 | USD | 8.57 | 8.6 | 8.44 | 8.48 | 8.48 | -0.06 (-0.70%) | 58,327,364 |
23 Dec 2015 | USD | 8.53 | 8.64 | 8.51 | 8.54 | 8.54 | +0.01 (+0.12%) | 85,984,764 |
22 Dec 2015 | USD | 8.52 | 8.56 | 8.48 | 8.53 | 8.53 | 0.0 (0.0%) | 50,951,432 |
21 Dec 2015 | USD | 8.43 | 8.55 | 8.39 | 8.53 | 8.53 | +0.05 (+0.59%) | 73,620,271 |
18 Dec 2015 | USD | 8.47 | 8.56 | 8.44 | 8.48 | 8.48 | -0.01 (-0.12%) | 58,596,300 |
17 Dec 2015 | USD | 8.43 | 8.52 | 8.42 | 8.49 | 8.49 | +0.03 (+0.35%) | 75,080,566 |
16 Dec 2015 | USD | 8.44 | 8.57 | 8.44 | 8.46 | 8.46 | +0.09 (+1.08%) | 69,301,385 |
15 Dec 2015 | USD | 8.41 | 8.43 | 8.35 | 8.37 | 8.37 | -0.06 (-0.71%) | 31,128,169 |
14 Dec 2015 | USD | 8.26 | 8.44 | 8.23 | 8.43 | 8.43 | +0.12 (+1.44%) | 46,332,051 |
11 Dec 2015 | USD | 8.32 | 8.34 | 8.25 | 8.31 | 8.31 | -0.01 (-0.12%) | 33,883,265 |
10 Dec 2015 | USD | 8.36 | 8.39 | 8.3 | 8.32 | 8.32 | -0.03 (-0.36%) | 34,599,513 |
9 Dec 2015 | USD | 8.38 | 8.44 | 8.32 | 8.35 | 8.35 | -0.04 (-0.48%) | 40,797,653 |
8 Dec 2015 | USD | 8.45 | 8.47 | 8.36 | 8.39 | 8.39 | -0.16 (-1.87%) | 49,953,535 |
7 Dec 2015 | USD | 8.54 | 8.6 | 8.51 | 8.55 | 8.55 | -0.03 (-0.35%) | 32,494,090 |
4 Dec 2015 | USD | 8.75 | 8.77 | 8.51 | 8.58 | 8.58 | -0.24 (-2.72%) | 73,344,072 |
3 Dec 2015 | USD | 8.58 | 8.95 | 8.52 | 8.82 | 8.82 | +0.18 (+2.08%) | 86,051,597 |
2 Dec 2015 | USD | 8.4 | 8.67 | 8.33 | 8.64 | 8.64 | +0.22 (+2.61%) | 75,711,282 |
1 Dec 2015 | USD | 8.4 | 8.45 | 8.35 | 8.42 | 8.42 | +0.01 (+0.12%) | 40,660,515 |
30 Nov 2015 | USD | 8.45 | 8.51 | 8.3 | 8.41 | 8.41 | -0.05 (-0.59%) | 60,963,751 |
27 Nov 2015 | USD | 8.92 | 8.94 | 8.45 | 8.46 | 8.46 | -0.51 (-5.69%) | 96,005,431 |
26 Nov 2015 | USD | 9 | 9.02 | 8.95 | 8.97 | 8.97 | 0.0 (0.0%) | 59,862,903 |
25 Nov 2015 | USD | 8.96 | 9 | 8.91 | 8.97 | 8.97 | +0.06 (+0.67%) | 60,161,407 |
24 Nov 2015 | USD | 8.91 | 8.92 | 8.82 | 8.91 | 8.91 | -0.01 (-0.11%) | 46,292,554 |
23 Nov 2015 | USD | 8.97 | 9.03 | 8.91 | 8.92 | 8.92 | -0.06 (-0.67%) | 59,979,003 |
20 Nov 2015 | USD | 9.02 | 9.03 | 8.95 | 8.98 | 8.98 | -0.06 (-0.66%) | 50,086,988 |
19 Nov 2015 | USD | 9.03 | 9.05 | 8.94 | 9.04 | 9.04 | -0.01 (-0.11%) | 77,119,095 |
18 Nov 2015 | USD | 9.03 | 9.17 | 8.92 | 9.05 | 9.05 | +0.01 (+0.11%) | 88,825,216 |
17 Nov 2015 | USD | 9 | 9.14 | 8.96 | 9.04 | 9.04 | +0.06 (+0.67%) | 84,135,785 |
16 Nov 2015 | USD | 8.85 | 8.99 | 8.82 | 8.98 | 8.98 | +0.04 (+0.45%) | 52,982,398 |