Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | USD | 6.98 | 7.25 | 6.8 | 7.19 | 71.9 | +0.32 (+4.66%) | 310,804 |
9 Dec 2015 | USD | 6.88 | 7.1 | 6.76 | 6.87 | 68.7 | -0.08 (-1.15%) | 202,761 |
8 Dec 2015 | USD | 6.81 | 7.14 | 6.69 | 6.95 | 69.5 | +0.05 (+0.72%) | 248,308 |
7 Dec 2015 | USD | 7.39 | 7.5 | 6.81 | 6.9 | 69 | -0.41 (-5.61%) | 312,445 |
4 Dec 2015 | USD | 6.89 | 7.36 | 6.6 | 7.31 | 73.1 | +0.67 (+10.09%) | 381,980 |
3 Dec 2015 | USD | 7.06 | 7.1199 | 6.59 | 6.64 | 66.4 | -0.38 (-5.41%) | 400,233 |
2 Dec 2015 | USD | 7.23 | 7.23 | 6.8531 | 7.02 | 70.2 | -0.16 (-2.23%) | 253,109 |
1 Dec 2015 | USD | 7.5 | 7.65 | 6.7 | 7.18 | 71.8 | -0.28 (-3.75%) | 705,365 |
30 Nov 2015 | USD | 7.08 | 7.73 | 7 | 7.46 | 74.6 | +0.47 (+6.72%) | 872,007 |
27 Nov 2015 | USD | 6.84 | 7.34 | 6.8 | 6.99 | 69.9 | +0.15 (+2.19%) | 128,083 |
26 Nov 2015 | USD | 6.84 | 6.84 | 6.84 | 6.84 | 68.4 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 6.25 | 7.22 | 6.23 | 6.84 | 68.4 | +0.56 (+8.92%) | 282,059 |
24 Nov 2015 | USD | 6.18 | 6.41 | 6.08 | 6.28 | 62.8 | +0.07 (+1.13%) | 100,896 |
23 Nov 2015 | USD | 5.93 | 6.35 | 5.9 | 6.21 | 62.1 | +0.24 (+4.02%) | 140,020 |
20 Nov 2015 | USD | 5.93 | 6.18 | 5.83 | 5.97 | 59.7 | +0.02 (+0.34%) | 145,720 |
19 Nov 2015 | USD | 6.21 | 6.275 | 5.91 | 5.95 | 59.5 | -0.1 (-1.65%) | 142,005 |
18 Nov 2015 | USD | 5.9 | 6.41 | 5.75 | 6.05 | 60.5 | +0.15 (+2.54%) | 424,260 |
17 Nov 2015 | USD | 6.13 | 6.3 | 5.84 | 5.9 | 59 | -0.18 (-2.96%) | 134,097 |
16 Nov 2015 | USD | 6.02 | 6.2173 | 5.8 | 6.08 | 60.8 | +0.04 (+0.66%) | 175,052 |
13 Nov 2015 | USD | 6.22 | 6.45 | 6.01 | 6.04 | 60.4 | -0.21 (-3.36%) | 181,971 |
12 Nov 2015 | USD | 6.4 | 6.5116 | 6.21 | 6.25 | 62.5 | -0.17 (-2.65%) | 152,006 |
11 Nov 2015 | USD | 6.45 | 6.536 | 6.2 | 6.42 | 64.2 | -0.03 (-0.47%) | 182,497 |
10 Nov 2015 | USD | 6.25 | 6.52 | 6.05 | 6.45 | 64.5 | +0.04 (+0.62%) | 249,657 |
9 Nov 2015 | USD | 6.38 | 6.58 | 6.29 | 6.41 | 64.1 | -0.03 (-0.47%) | 255,014 |
6 Nov 2015 | USD | 6.42 | 6.6899 | 6.22 | 6.44 | 64.4 | +0.03 (+0.47%) | 335,603 |
5 Nov 2015 | USD | 6.43 | 6.45 | 6.15 | 6.41 | 64.1 | -0.04 (-0.62%) | 135,945 |
4 Nov 2015 | USD | 6.56 | 6.56 | 6.25 | 6.45 | 64.5 | -0.07 (-1.07%) | 166,243 |
3 Nov 2015 | USD | 6.54 | 6.7 | 6.27 | 6.52 | 65.2 | -0.01 (-0.15%) | 279,441 |
2 Nov 2015 | USD | 6.36 | 6.7401 | 6.1701 | 6.53 | 65.3 | +0.19 (+3.00%) | 295,232 |
30 Oct 2015 | USD | 6.43 | 6.5 | 6.16 | 6.34 | 63.4 | -0.11 (-1.71%) | 147,847 |