Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2016 | USD | 10.12 | 10.56 | 10.08 | 10.56 | 21.12 | +0.5 (+4.97%) | 4,800 |
25 Jan 2016 | USD | 10.16 | 10.16 | 9.74 | 10.06 | 20.12 | -0.38 (-3.64%) | 43,500 |
22 Jan 2016 | USD | 10.88 | 10.88 | 10.32 | 10.44 | 20.88 | +0.12 (+1.16%) | 40,600 |
21 Jan 2016 | USD | 9.18 | 10.32 | 9.18 | 10.32 | 20.64 | +1.36 (+15.18%) | 56,700 |
20 Jan 2016 | USD | 8.66 | 8.98 | 8.48 | 8.96 | 17.92 | +0.04 (+0.45%) | 25,300 |
19 Jan 2016 | USD | 8.84 | 9.08 | 8.84 | 8.92 | 17.84 | -0.18 (-1.98%) | 24,000 |
18 Jan 2016 | USD | 9.1 | 9.1 | 9.1 | 9.1 | 18.2 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 9.1 | 9.2 | 8.68 | 9.1 | 18.2 | -0.08 (-0.87%) | 12,000 |
14 Jan 2016 | USD | 9.06 | 9.32 | 9.06 | 9.18 | 18.36 | +0.14 (+1.55%) | 19,200 |
13 Jan 2016 | USD | 9.38 | 9.4 | 9.04 | 9.04 | 18.08 | -0.58 (-6.03%) | 14,300 |
12 Jan 2016 | USD | 10.12 | 10.16 | 9.58 | 9.62 | 19.24 | -0.58 (-5.69%) | 73,600 |
11 Jan 2016 | USD | 10.64 | 10.64 | 9.7 | 10.2 | 20.4 | -0.42 (-3.95%) | 16,500 |
8 Jan 2016 | USD | 10.6 | 10.66 | 10.48 | 10.62 | 21.24 | +0.04 (+0.38%) | 10,300 |
7 Jan 2016 | USD | 10.7 | 10.72 | 10.2 | 10.58 | 21.16 | -0.54 (-4.86%) | 34,300 |
6 Jan 2016 | USD | 10.78 | 11.22 | 10.72 | 11.12 | 22.24 | +0.16 (+1.46%) | 18,100 |
5 Jan 2016 | USD | 10.64 | 10.96 | 10.64 | 10.96 | 21.92 | +0.2 (+1.86%) | 8,900 |
4 Jan 2016 | USD | 10.48 | 10.9 | 10.38 | 10.76 | 21.52 | +0.2 (+1.89%) | 18,100 |
1 Jan 2016 | USD | 10.56 | 10.56 | 10.56 | 10.56 | 21.12 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 10.44 | 11.12 | 10.42 | 10.56 | 21.12 | +0.16 (+1.54%) | 13,000 |
30 Dec 2015 | USD | 10.12 | 10.4 | 10 | 10.4 | 20.8 | +0.24 (+2.36%) | 77,000 |
29 Dec 2015 | USD | 10.68 | 11.02 | 10.12 | 10.16 | 20.32 | -0.48 (-4.51%) | 40,200 |
28 Dec 2015 | USD | 10.64 | 10.64 | 10.64 | 10.64 | 21.28 | -0.4 (-3.62%) | 500 |
25 Dec 2015 | USD | 11.04 | 11.04 | 11.04 | 11.04 | 22.08 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 10.88 | 11.04 | 10.74 | 11.04 | 22.08 | +0.32 (+2.99%) | 3,700 |
23 Dec 2015 | USD | 10.24 | 10.72 | 10.24 | 10.72 | 21.44 | +0.4 (+3.88%) | 9,900 |
22 Dec 2015 | USD | 10.26 | 10.58 | 10.14 | 10.32 | 20.64 | +0.12 (+1.18%) | 17,800 |
21 Dec 2015 | USD | 9.42 | 10.56 | 9.42 | 10.2 | 20.4 | +0.5 (+5.15%) | 14,000 |
18 Dec 2015 | USD | 9.54 | 9.88 | 9.54 | 9.7 | 19.4 | -0.02 (-0.21%) | 12,800 |
17 Dec 2015 | USD | 9.62 | 10.2 | 9.62 | 9.72 | 19.44 | -0.14 (-1.42%) | 15,300 |
16 Dec 2015 | USD | 9.88 | 9.98 | 9.86 | 9.86 | 19.72 | -0.04 (-0.40%) | 19,400 |