Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2016 | USD | 9.76 | 9.85 | 9.41 | 9.81 | 9.81 | -0.08 (-0.81%) | 202,100 |
1 Mar 2016 | USD | 9.79 | 10.13 | 9.77 | 9.89 | 9.89 | +0.14 (+1.44%) | 369,300 |
29 Feb 2016 | USD | 9.66 | 9.93 | 9.66 | 9.75 | 9.75 | +0.17 (+1.77%) | 345,000 |
26 Feb 2016 | USD | 9.65 | 9.81 | 9.45 | 9.58 | 9.58 | -0.03 (-0.31%) | 184,800 |
25 Feb 2016 | USD | 9.64 | 9.64 | 9.42 | 9.61 | 9.61 | -0.03 (-0.31%) | 187,700 |
24 Feb 2016 | USD | 9.35 | 9.64 | 9.33 | 9.64 | 9.64 | +0.25 (+2.66%) | 252,100 |
23 Feb 2016 | USD | 9.35 | 9.47 | 9.27 | 9.39 | 9.39 | +0.04 (+0.43%) | 370,300 |
22 Feb 2016 | USD | 9.31 | 9.5 | 9.19 | 9.35 | 9.35 | +0.12 (+1.30%) | 398,700 |
19 Feb 2016 | USD | 9.08 | 9.28 | 9.08 | 9.23 | 9.23 | +0.21 (+2.33%) | 250,700 |
18 Feb 2016 | USD | 9.13 | 9.25 | 8.99 | 9.02 | 9.02 | -0.07 (-0.77%) | 172,800 |
17 Feb 2016 | USD | 8.9 | 9.15 | 8.67 | 9.09 | 9.09 | +0.28 (+3.18%) | 303,900 |
16 Feb 2016 | USD | 8.67 | 8.9 | 8.6 | 8.81 | 8.81 | +0.28 (+3.28%) | 277,200 |
15 Feb 2016 | USD | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 8.6 | 9.02 | 8.45 | 8.53 | 8.53 | +0.05 (+0.59%) | 266,100 |
11 Feb 2016 | USD | 8.57 | 8.72 | 8.33 | 8.48 | 8.48 | -0.27 (-3.09%) | 229,900 |
10 Feb 2016 | USD | 8.51 | 8.91 | 8.46 | 8.75 | 8.75 | +0.27 (+3.18%) | 344,300 |
9 Feb 2016 | USD | 8.78 | 8.88 | 8.44 | 8.48 | 8.48 | -0.45 (-5.04%) | 296,500 |
8 Feb 2016 | USD | 8.92 | 9.01 | 8.7 | 8.93 | 8.93 | -0.01 (-0.11%) | 311,900 |
5 Feb 2016 | USD | 9.28 | 9.38 | 8.8 | 8.94 | 8.94 | -0.36 (-3.87%) | 502,300 |
4 Feb 2016 | USD | 9.76 | 10.26 | 9.13 | 9.3 | 9.3 | -0.19 (-2.00%) | 635,800 |
3 Feb 2016 | USD | 9.5 | 9.58 | 9.33 | 9.49 | 9.49 | +0.03 (+0.32%) | 213,800 |
2 Feb 2016 | USD | 9.4 | 9.53 | 9.36 | 9.46 | 9.46 | +0.07 (+0.75%) | 369,100 |
1 Feb 2016 | USD | 9.44 | 9.49 | 9.38 | 9.39 | 9.39 | -0.14 (-1.47%) | 260,200 |
29 Jan 2016 | USD | 9.28 | 9.54 | 9.22 | 9.53 | 9.53 | +0.28 (+3.03%) | 330,900 |
28 Jan 2016 | USD | 9.31 | 9.47 | 9.19 | 9.25 | 9.25 | +0.03 (+0.33%) | 183,000 |
27 Jan 2016 | USD | 9.27 | 9.37 | 9.13 | 9.22 | 9.22 | -0.08 (-0.86%) | 143,300 |
26 Jan 2016 | USD | 9.2 | 9.44 | 9.18 | 9.3 | 9.3 | +0.17 (+1.86%) | 159,800 |
25 Jan 2016 | USD | 9.28 | 9.31 | 9.11 | 9.13 | 9.13 | -0.18 (-1.93%) | 114,000 |
22 Jan 2016 | USD | 9.16 | 9.32 | 9.07 | 9.31 | 9.31 | +0.25 (+2.76%) | 177,300 |
21 Jan 2016 | USD | 9.24 | 10.07 | 8.9 | 9.06 | 9.06 | -0.08 (-0.88%) | 305,700 |