Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2016 | USD | 8.08 | 8.28 | 8.02 | 8.13 | 8.13 | -0.1 (-1.22%) | 125,961 |
5 Jan 2016 | USD | 8.17 | 8.37 | 8.09 | 8.23 | 8.23 | +0.11 (+1.35%) | 103,303 |
4 Jan 2016 | USD | 7.93 | 8.445 | 7.83 | 8.12 | 8.12 | +0.01 (+0.12%) | 233,629 |
1 Jan 2016 | USD | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 8.16 | 8.32 | 8.06 | 8.11 | 8.11 | -0.09 (-1.10%) | 93,735 |
30 Dec 2015 | USD | 7.93 | 8.38 | 7.93 | 8.2 | 8.2 | +0.17 (+2.12%) | 101,465 |
29 Dec 2015 | USD | 7.91 | 8.07 | 7.8 | 8.03 | 8.03 | +0.15 (+1.90%) | 65,122 |
28 Dec 2015 | USD | 8.02 | 8.065 | 7.76 | 7.88 | 7.88 | -0.14 (-1.75%) | 102,015 |
25 Dec 2015 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 8.02 | 8.19 | 7.82 | 8.02 | 8.02 | -0.03 (-0.37%) | 36,182 |
23 Dec 2015 | USD | 7.72 | 8.11 | 7.66 | 8.05 | 8.05 | +0.38 (+4.95%) | 141,929 |
22 Dec 2015 | USD | 8.03 | 8.03 | 7.6 | 7.67 | 7.67 | -0.36 (-4.48%) | 148,439 |
21 Dec 2015 | USD | 8.26 | 8.3 | 7.83 | 8.03 | 8.03 | -0.16 (-1.95%) | 142,268 |
18 Dec 2015 | USD | 8.29 | 8.5 | 8.19 | 8.19 | 8.19 | -0.1 (-1.21%) | 925,460 |
17 Dec 2015 | USD | 8.32 | 8.54 | 8.18 | 8.29 | 8.29 | 0.0 (0.0%) | 228,630 |
16 Dec 2015 | USD | 8.13 | 8.32 | 7.99 | 8.29 | 8.29 | +0.22 (+2.73%) | 182,039 |
15 Dec 2015 | USD | 7.8 | 8.1 | 7.75 | 8.07 | 8.07 | +0.32 (+4.13%) | 137,415 |
14 Dec 2015 | USD | 7.98 | 8.05 | 7.612 | 7.75 | 7.75 | -0.2 (-2.52%) | 186,100 |
11 Dec 2015 | USD | 7.86 | 8.17 | 7.83 | 7.95 | 7.95 | -0.23 (-2.81%) | 206,476 |
10 Dec 2015 | USD | 7.98 | 8.27 | 7.825 | 8.18 | 8.18 | +0.11 (+1.36%) | 186,199 |
9 Dec 2015 | USD | 8.08 | 8.09 | 7.76 | 8.07 | 8.07 | -0.03 (-0.37%) | 206,014 |
8 Dec 2015 | USD | 7.97 | 8.26 | 7.87 | 8.1 | 8.1 | +0.05 (+0.62%) | 153,197 |
7 Dec 2015 | USD | 8.6 | 8.6 | 7.79 | 8.05 | 8.05 | -0.56 (-6.50%) | 285,361 |
4 Dec 2015 | USD | 8.8 | 8.87 | 8.37 | 8.61 | 8.61 | -0.08 (-0.92%) | 338,472 |
3 Dec 2015 | USD | 8.93 | 9.5 | 8.35 | 8.69 | 8.69 | +0.69 (+8.63%) | 3,510,202 |
2 Dec 2015 | USD | 8.88 | 8.89 | 7.95 | 8 | 8 | -0.76 (-8.68%) | 441,164 |
1 Dec 2015 | USD | 8.08 | 8.8 | 8.08 | 8.76 | 8.76 | +0.77 (+9.64%) | 369,835 |
30 Nov 2015 | USD | 7.53 | 8.09 | 7.36 | 7.99 | 7.99 | +0.46 (+6.11%) | 320,578 |
27 Nov 2015 | USD | 7.52 | 7.7 | 7.29 | 7.53 | 7.53 | +0.02 (+0.27%) | 100,391 |
26 Nov 2015 | USD | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 0 |