Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2016 | USD | 7.05 | 7.14 | 7.03 | 7.07 | 7.07 | +0.07 (+1.00%) | 1,512,472 |
9 Feb 2016 | USD | 7.18 | 7.3 | 7 | 7 | 7 | -0.26 (-3.58%) | 1,875,567 |
8 Feb 2016 | USD | 7.46 | 7.51 | 7.2 | 7.26 | 7.26 | -0.3 (-3.97%) | 2,265,194 |
5 Feb 2016 | USD | 7.55 | 7.62 | 7.48 | 7.56 | 7.56 | -0.02 (-0.26%) | 1,674,490 |
4 Feb 2016 | USD | 7.49 | 7.74 | 7.49 | 7.58 | 7.58 | +0.07 (+0.93%) | 2,557,610 |
3 Feb 2016 | USD | 7.43 | 7.61 | 7.42 | 7.51 | 7.51 | +0.09 (+1.21%) | 4,586,128 |
2 Feb 2016 | USD | 7.46 | 7.55 | 7.3 | 7.42 | 7.42 | -0.13 (-1.72%) | 2,858,500 |
1 Feb 2016 | USD | 7.61 | 7.83 | 7.41 | 7.55 | 7.55 | -0.12 (-1.56%) | 2,352,280 |
29 Jan 2016 | USD | 7.42 | 7.67 | 7.335 | 7.67 | 7.67 | +0.23 (+3.09%) | 6,558,423 |
28 Jan 2016 | USD | 7.43 | 7.56 | 7.36 | 7.44 | 7.44 | +0.07 (+0.95%) | 2,310,881 |
27 Jan 2016 | USD | 7.36 | 7.5 | 7.29 | 7.37 | 7.37 | +0.01 (+0.14%) | 3,602,756 |
26 Jan 2016 | USD | 7.3 | 7.39 | 7.23 | 7.36 | 7.36 | +0.1 (+1.38%) | 1,103,847 |
25 Jan 2016 | USD | 7.42 | 7.49 | 7.245 | 7.26 | 7.26 | -0.19 (-2.55%) | 690,985 |
22 Jan 2016 | USD | 7.24 | 7.5 | 7.24 | 7.45 | 7.45 | +0.33 (+4.63%) | 1,307,902 |
21 Jan 2016 | USD | 7.02 | 7.21 | 6.935 | 7.12 | 7.12 | +0.09 (+1.28%) | 1,587,686 |
20 Jan 2016 | USD | 7.24 | 7.31 | 6.96 | 7.03 | 7.03 | -0.32 (-4.35%) | 2,022,224 |
19 Jan 2016 | USD | 7.54 | 7.57 | 7.29 | 7.35 | 7.35 | -0.1 (-1.34%) | 1,347,012 |
18 Jan 2016 | USD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 7.4 | 7.51 | 7.34 | 7.45 | 7.45 | -0.15 (-1.97%) | 2,320,755 |
14 Jan 2016 | USD | 7.6 | 7.68 | 7.485 | 7.6 | 7.6 | 0.0 (0.0%) | 1,067,377 |
13 Jan 2016 | USD | 7.75 | 7.83 | 7.55 | 7.6 | 7.6 | -0.11 (-1.43%) | 1,325,032 |
12 Jan 2016 | USD | 7.74 | 7.78 | 7.66 | 7.71 | 7.71 | +0.06 (+0.78%) | 1,375,459 |
11 Jan 2016 | USD | 7.93 | 8.02 | 7.63 | 7.65 | 7.65 | -0.18 (-2.30%) | 1,615,986 |
8 Jan 2016 | USD | 8.01 | 8.11 | 7.82 | 7.83 | 7.83 | -0.13 (-1.63%) | 661,867 |
7 Jan 2016 | USD | 8.25 | 8.25 | 7.94 | 7.96 | 7.96 | -0.44 (-5.24%) | 860,528 |
6 Jan 2016 | USD | 8.4 | 8.49 | 8.315 | 8.4 | 8.4 | -0.11 (-1.29%) | 945,268 |
5 Jan 2016 | USD | 8.46 | 8.64 | 8.445 | 8.51 | 8.51 | +0.06 (+0.71%) | 704,077 |
4 Jan 2016 | USD | 8.53 | 8.61 | 8.395 | 8.45 | 8.45 | -0.22 (-2.54%) | 820,260 |
1 Jan 2016 | USD | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 8.66 | 8.77 | 8.59 | 8.67 | 8.67 | -0.01 (-0.12%) | 418,825 |