Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | USD | 7.7 | 7.8 | 7.44 | 7.5 | 7.5 | -0.19 (-2.47%) | 505,207 |
26 Jan 2016 | USD | 7.97 | 8.075 | 7.45 | 7.69 | 7.69 | -0.17 (-2.16%) | 517,262 |
25 Jan 2016 | USD | 7.83 | 8.17 | 7.7 | 7.86 | 7.86 | +0.09 (+1.16%) | 629,419 |
22 Jan 2016 | USD | 7.44 | 7.89 | 7.3 | 7.77 | 7.77 | +0.26 (+3.46%) | 824,474 |
21 Jan 2016 | USD | 7.91 | 8.21 | 7.48 | 7.51 | 7.51 | -0.49 (-6.13%) | 725,602 |
20 Jan 2016 | USD | 7.26 | 8.21 | 7.26 | 8 | 8 | +0.22 (+2.83%) | 696,552 |
19 Jan 2016 | USD | 7.91 | 8.08 | 7.45 | 7.78 | 7.78 | +0.03 (+0.39%) | 820,376 |
18 Jan 2016 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 7.76 | 7.94 | 7.51 | 7.75 | 7.75 | -0.29 (-3.61%) | 994,318 |
14 Jan 2016 | USD | 7.9 | 8.27 | 7.55 | 8.04 | 8.04 | +0.25 (+3.21%) | 569,200 |
13 Jan 2016 | USD | 8.22 | 8.58 | 7.7 | 7.79 | 7.79 | -0.47 (-5.69%) | 757,809 |
12 Jan 2016 | USD | 8.37 | 8.49 | 7.77 | 8.26 | 8.26 | +0.08 (+0.98%) | 632,329 |
11 Jan 2016 | USD | 8.63 | 8.73 | 7.93 | 8.18 | 8.18 | -0.33 (-3.88%) | 1,134,404 |
8 Jan 2016 | USD | 8.77 | 9.04 | 8.51 | 8.51 | 8.51 | -0.15 (-1.73%) | 1,857,524 |
7 Jan 2016 | USD | 8.54 | 8.9 | 8.46 | 8.66 | 8.66 | -0.94 (-9.79%) | 5,044,951 |
6 Jan 2016 | USD | 10.45 | 10.55 | 9.55 | 9.6 | 9.6 | -1.18 (-10.95%) | 1,393,150 |
5 Jan 2016 | USD | 12 | 12.13 | 10.58 | 10.78 | 10.78 | -1.78 (-14.17%) | 1,351,729 |
4 Jan 2016 | USD | 12.67 | 12.74 | 11.92 | 12.56 | 12.56 | -0.36 (-2.79%) | 282,674 |
1 Jan 2016 | USD | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 12.71 | 13.2 | 12.5124 | 12.92 | 12.92 | +0.22 (+1.73%) | 534,825 |
30 Dec 2015 | USD | 12.06 | 12.85 | 11.92 | 12.7 | 12.7 | +0.69 (+5.75%) | 491,030 |
29 Dec 2015 | USD | 12 | 12.19 | 11.81 | 12.01 | 12.01 | +0.11 (+0.92%) | 356,900 |
28 Dec 2015 | USD | 12.14 | 12.2 | 11.78 | 11.9 | 11.9 | -0.28 (-2.30%) | 490,588 |
25 Dec 2015 | USD | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 12.34 | 12.46 | 12.01 | 12.18 | 12.18 | -0.03 (-0.25%) | 215,686 |
23 Dec 2015 | USD | 12.06 | 12.32 | 11.716 | 12.21 | 12.21 | +0.2 (+1.67%) | 176,807 |
22 Dec 2015 | USD | 12.33 | 12.3356 | 11.92 | 12.01 | 12.01 | -0.21 (-1.72%) | 241,265 |
21 Dec 2015 | USD | 12.33 | 12.69 | 12.08 | 12.22 | 12.22 | -0.13 (-1.05%) | 254,077 |
18 Dec 2015 | USD | 11.62 | 12.63 | 11.6 | 12.35 | 12.35 | +0.66 (+5.65%) | 654,564 |
17 Dec 2015 | USD | 11.97 | 12.186 | 11.27 | 11.69 | 11.69 | -0.36 (-2.99%) | 331,631 |