Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2016 | USD | 8.26 | 8.87 | 8.01 | 8.74 | 8.74 | +0.68 (+8.44%) | 491,510 |
28 Mar 2016 | USD | 8.55 | 8.89 | 7.75 | 8.06 | 8.06 | -0.38 (-4.50%) | 440,318 |
25 Mar 2016 | USD | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 9.16 | 9.16 | 8.16 | 8.44 | 8.44 | -0.73 (-7.96%) | 318,309 |
23 Mar 2016 | USD | 9.9 | 9.9 | 9.08 | 9.17 | 9.17 | -0.7 (-7.09%) | 179,710 |
22 Mar 2016 | USD | 10.08 | 10.2 | 9.75 | 9.87 | 9.87 | -0.24 (-2.37%) | 215,218 |
21 Mar 2016 | USD | 9.88 | 10.61 | 9.83 | 10.11 | 10.11 | +0.31 (+3.16%) | 221,780 |
18 Mar 2016 | USD | 9.75 | 9.96 | 9.3 | 9.8 | 9.8 | +0.14 (+1.45%) | 393,076 |
17 Mar 2016 | USD | 10.33 | 10.3999 | 9.2 | 9.66 | 9.66 | -0.6 (-5.85%) | 220,236 |
16 Mar 2016 | USD | 10.32 | 10.69 | 10.18 | 10.26 | 10.26 | -0.06 (-0.58%) | 313,887 |
15 Mar 2016 | USD | 10.5 | 11.13 | 10.11 | 10.32 | 10.32 | -0.43 (-4%) | 342,828 |
14 Mar 2016 | USD | 10.4 | 10.87 | 10.2 | 10.75 | 10.75 | +0.34 (+3.27%) | 116,614 |
11 Mar 2016 | USD | 10.11 | 10.54 | 10.01 | 10.41 | 10.41 | +0.42 (+4.20%) | 105,374 |
10 Mar 2016 | USD | 10.5 | 10.69 | 9.83 | 9.99 | 9.99 | -0.53 (-5.04%) | 139,135 |
9 Mar 2016 | USD | 10.08 | 10.66 | 9.91 | 10.52 | 10.52 | +0.3 (+2.94%) | 156,046 |
8 Mar 2016 | USD | 10.56 | 10.7 | 10.1 | 10.22 | 10.22 | -0.62 (-5.72%) | 128,839 |
7 Mar 2016 | USD | 10.1 | 10.92 | 10.05 | 10.84 | 10.84 | +0.73 (+7.22%) | 164,327 |
4 Mar 2016 | USD | 10.25 | 10.3 | 9.8 | 10.11 | 10.11 | -0.27 (-2.60%) | 263,686 |
3 Mar 2016 | USD | 10.3 | 10.86 | 10.19 | 10.38 | 10.38 | +0.03 (+0.29%) | 72,610 |
2 Mar 2016 | USD | 9.78 | 10.4 | 9.605 | 10.35 | 10.35 | +0.45 (+4.55%) | 73,366 |
1 Mar 2016 | USD | 9.95 | 9.98 | 9.32 | 9.9 | 9.9 | +0.03 (+0.30%) | 63,185 |
29 Feb 2016 | USD | 10.21 | 10.26 | 9.47 | 9.87 | 9.87 | -0.37 (-3.61%) | 134,974 |
26 Feb 2016 | USD | 10.08 | 10.4 | 10.01 | 10.24 | 10.24 | +0.19 (+1.89%) | 79,592 |
25 Feb 2016 | USD | 9.82 | 10.1 | 9.5 | 10.05 | 10.05 | +0.21 (+2.13%) | 144,994 |
24 Feb 2016 | USD | 9.65 | 10.79 | 9.07 | 9.84 | 9.84 | -0.02 (-0.20%) | 197,086 |
23 Feb 2016 | USD | 10.96 | 11.13 | 9.7 | 9.86 | 9.86 | -1.18 (-10.69%) | 76,097 |
22 Feb 2016 | USD | 11.34 | 11.64 | 10.78 | 11.04 | 11.04 | -0.04 (-0.36%) | 266,595 |
19 Feb 2016 | USD | 10.17 | 11.13 | 9.7 | 11.08 | 11.08 | +0.8 (+7.78%) | 323,160 |
18 Feb 2016 | USD | 11.13 | 11.13 | 10.02 | 10.28 | 10.28 | -0.73 (-6.63%) | 515,433 |
17 Feb 2016 | USD | 11.31 | 11.72 | 10.61 | 11.01 | 11.01 | -0.1 (-0.90%) | 144,429 |