Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2016 | USD | 7.93 | 7.93 | 7.62 | 7.67 | 7.67 | -0.39 (-4.84%) | 291,567 |
19 Jan 2016 | USD | 8.15 | 8.15 | 8 | 8.06 | 8.06 | -0.09 (-1.10%) | 145,548 |
18 Jan 2016 | USD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 8.27 | 8.31 | 8.05 | 8.15 | 8.15 | -0.22 (-2.63%) | 223,115 |
14 Jan 2016 | USD | 8.34 | 8.38 | 8.23 | 8.37 | 8.37 | +0.01 (+0.12%) | 168,575 |
13 Jan 2016 | USD | 8.49 | 8.49 | 8.26 | 8.36 | 8.36 | -0.13 (-1.53%) | 232,704 |
12 Jan 2016 | USD | 8.54 | 8.5833 | 8.45 | 8.49 | 8.49 | -0.04 (-0.47%) | 82,856 |
11 Jan 2016 | USD | 8.65 | 8.68 | 8.49 | 8.53 | 8.53 | -0.11 (-1.27%) | 107,570 |
8 Jan 2016 | USD | 8.69 | 8.7 | 8.63 | 8.64 | 8.64 | -0.05 (-0.58%) | 60,498 |
7 Jan 2016 | USD | 8.74 | 8.7699 | 8.66 | 8.69 | 8.69 | -0.13 (-1.47%) | 107,904 |
6 Jan 2016 | USD | 8.77 | 8.82 | 8.74 | 8.82 | 8.82 | 0.0 (0.0%) | 124,122 |
5 Jan 2016 | USD | 8.74 | 8.82 | 8.72 | 8.82 | 8.82 | +0.07 (+0.80%) | 131,476 |
4 Jan 2016 | USD | 8.68 | 8.75 | 8.61 | 8.75 | 8.75 | +0.03 (+0.34%) | 169,098 |
1 Jan 2016 | USD | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 8.65 | 8.75 | 8.65 | 8.72 | 8.72 | +0.05 (+0.58%) | 118,809 |
30 Dec 2015 | USD | 8.67 | 8.72 | 8.66 | 8.67 | 8.67 | -0.04 (-0.46%) | 154,892 |
29 Dec 2015 | USD | 8.65 | 8.7899 | 8.65 | 8.71 | 8.71 | +0.06 (+0.69%) | 191,462 |
28 Dec 2015 | USD | 8.79 | 8.79 | 8.65 | 8.65 | 8.65 | -0.14 (-1.59%) | 196,984 |
25 Dec 2015 | USD | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 8.78 | 8.81 | 8.7356 | 8.79 | 8.79 | +0.02 (+0.23%) | 83,791 |
23 Dec 2015 | USD | 8.66 | 8.777 | 8.66 | 8.77 | 8.77 | +0.1 (+1.15%) | 205,858 |
22 Dec 2015 | USD | 8.7 | 8.72 | 8.63 | 8.67 | 8.67 | 0.0 (0.0%) | 143,179 |
21 Dec 2015 | USD | 8.73 | 8.77 | 8.65 | 8.67 | 8.67 | -0.06 (-0.69%) | 148,888 |
18 Dec 2015 | USD | 8.68 | 8.77 | 8.67 | 8.73 | 8.73 | +0.05 (+0.58%) | 177,747 |
17 Dec 2015 | USD | 8.6 | 8.68 | 8.565 | 8.68 | 8.68 | +0.1 (+1.17%) | 138,074 |
16 Dec 2015 | USD | 8.5 | 8.59 | 8.47 | 8.58 | 8.58 | +0.06 (+0.70%) | 214,996 |
15 Dec 2015 | USD | 8.4 | 8.54 | 8.4 | 8.52 | 8.52 | +0.11 (+1.31%) | 332,091 |
14 Dec 2015 | USD | 8.49 | 8.49 | 8.34 | 8.41 | 8.41 | -0.06 (-0.71%) | 306,438 |
11 Dec 2015 | USD | 8.6 | 8.63 | 8.43 | 8.47 | 8.47 | -0.22 (-2.53%) | 234,047 |
10 Dec 2015 | USD | 8.75 | 8.788 | 8.68 | 8.69 | 8.69 | -0.04 (-0.46%) | 129,510 |