Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 12 | 12.16 | 11.26 | 12.05 | 12.05 | +0.25 (+2.12%) | 448,486 |
15 Dec 2015 | USD | 11.2 | 12.242 | 10.654 | 11.8 | 11.8 | +1.36 (+13.03%) | 1,306,170 |
14 Dec 2015 | USD | 11.24 | 12 | 10.3 | 10.44 | 10.44 | +0.69 (+7.08%) | 2,693,686 |
11 Dec 2015 | USD | 9.95 | 10.16 | 9.655 | 9.75 | 9.75 | -0.36 (-3.56%) | 193,739 |
10 Dec 2015 | USD | 9.88 | 10.22 | 9.73 | 10.11 | 10.11 | +0.22 (+2.22%) | 182,053 |
9 Dec 2015 | USD | 10.14 | 10.2699 | 9.88 | 9.89 | 9.89 | -0.34 (-3.32%) | 215,039 |
8 Dec 2015 | USD | 10.3 | 10.82 | 10.19 | 10.23 | 10.23 | -0.25 (-2.39%) | 268,711 |
7 Dec 2015 | USD | 10.17 | 10.76 | 10.09 | 10.48 | 10.48 | +0.6 (+6.07%) | 390,921 |
4 Dec 2015 | USD | 9.87 | 9.94 | 9.58 | 9.88 | 9.88 | +0.01 (+0.10%) | 124,782 |
3 Dec 2015 | USD | 9.98 | 10.165 | 9.86 | 9.87 | 9.87 | -0.09 (-0.90%) | 348,513 |
2 Dec 2015 | USD | 10 | 10.2 | 9.85 | 9.96 | 9.96 | -0.26 (-2.54%) | 286,734 |
1 Dec 2015 | USD | 10.81 | 10.81 | 10.13 | 10.22 | 10.22 | -0.51 (-4.75%) | 309,306 |
30 Nov 2015 | USD | 10.9 | 10.95 | 10.46 | 10.73 | 10.73 | -0.17 (-1.56%) | 223,765 |
27 Nov 2015 | USD | 10.24 | 11.048 | 10.1401 | 10.9 | 10.9 | +0.72 (+7.07%) | 284,262 |
26 Nov 2015 | USD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 10.03 | 10.23 | 9.95 | 10.18 | 10.18 | +0.13 (+1.29%) | 148,479 |
24 Nov 2015 | USD | 9.35 | 10.1 | 9.35 | 10.05 | 10.05 | +0.63 (+6.69%) | 261,915 |
23 Nov 2015 | USD | 9.49 | 9.92 | 9.21 | 9.42 | 9.42 | -0.08 (-0.84%) | 355,574 |
20 Nov 2015 | USD | 8.93 | 9.58 | 8.79 | 9.5 | 9.5 | +0.62 (+6.98%) | 217,517 |
19 Nov 2015 | USD | 9.02 | 9.2 | 8.71 | 8.88 | 8.88 | -0.18 (-1.99%) | 196,841 |
18 Nov 2015 | USD | 8.6 | 9.08 | 8.505 | 9.06 | 9.06 | +0.52 (+6.09%) | 243,494 |
17 Nov 2015 | USD | 8.41 | 8.8396 | 8.32 | 8.54 | 8.54 | +0.11 (+1.30%) | 196,580 |
16 Nov 2015 | USD | 8.31 | 8.55 | 8.116 | 8.43 | 8.43 | +0.13 (+1.57%) | 164,673 |
13 Nov 2015 | USD | 8.45 | 8.71 | 8.17 | 8.3 | 8.3 | -0.24 (-2.81%) | 136,790 |
12 Nov 2015 | USD | 8.66 | 9.01 | 8.43 | 8.54 | 8.54 | -0.19 (-2.18%) | 187,844 |
11 Nov 2015 | USD | 8.45 | 8.84 | 8.21 | 8.73 | 8.73 | +0.2 (+2.34%) | 170,097 |
10 Nov 2015 | USD | 8.91 | 8.91 | 7.91 | 8.53 | 8.53 | -0.44 (-4.91%) | 635,584 |
9 Nov 2015 | USD | 9.89 | 10.15 | 8.91 | 8.97 | 8.97 | -1.26 (-12.32%) | 547,605 |
6 Nov 2015 | USD | 9.97 | 10.49 | 9.68 | 10.23 | 10.23 | +0.29 (+2.92%) | 287,307 |
5 Nov 2015 | USD | 10.23 | 10.25 | 9.9 | 9.94 | 9.94 | -0.3 (-2.93%) | 109,669 |