Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 9.65 | 9.7599 | 9.6 | 9.62 | 38.48 | -0.09 (-0.93%) | 167,111 |
8 Dec 2015 | USD | 9.69 | 9.75 | 9.61 | 9.71 | 38.84 | -0.03 (-0.31%) | 135,965 |
7 Dec 2015 | USD | 9.92 | 9.93 | 9.7 | 9.74 | 38.96 | -0.23 (-2.31%) | 183,931 |
4 Dec 2015 | USD | 9.92 | 9.97 | 9.84 | 9.97 | 39.88 | +0.09 (+0.91%) | 131,392 |
3 Dec 2015 | USD | 9.99 | 10 | 9.85 | 9.88 | 39.52 | -0.08 (-0.80%) | 146,494 |
2 Dec 2015 | USD | 9.98 | 10.02 | 9.9201 | 9.96 | 39.84 | -0.02 (-0.20%) | 134,119 |
1 Dec 2015 | USD | 9.99 | 10.05 | 9.94 | 9.98 | 39.92 | 0.0 (0.0%) | 200,340 |
30 Nov 2015 | USD | 9.91 | 9.98 | 9.77 | 9.98 | 39.92 | +0.07 (+0.71%) | 187,638 |
27 Nov 2015 | USD | 9.9 | 9.925 | 9.86 | 9.91 | 39.64 | +0.01 (+0.10%) | 21,606 |
26 Nov 2015 | USD | 9.9 | 9.9 | 9.9 | 9.9 | 39.6 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 9.88 | 9.9365 | 9.84 | 9.9 | 39.6 | +0.01 (+0.10%) | 164,480 |
24 Nov 2015 | USD | 9.78 | 9.89 | 9.76 | 9.89 | 39.56 | +0.04 (+0.41%) | 132,070 |
23 Nov 2015 | USD | 9.69 | 9.8799 | 9.66 | 9.85 | 39.4 | +0.16 (+1.65%) | 170,376 |
20 Nov 2015 | USD | 9.76 | 9.79 | 9.64 | 9.69 | 38.76 | -0.08 (-0.82%) | 155,993 |
19 Nov 2015 | USD | 9.77 | 9.8 | 9.71 | 9.77 | 39.08 | 0.0 (0.0%) | 96,120 |
18 Nov 2015 | USD | 9.68 | 9.77 | 9.63 | 9.77 | 39.08 | +0.1 (+1.03%) | 130,292 |
17 Nov 2015 | USD | 9.72 | 9.75 | 9.635 | 9.67 | 38.68 | -0.02 (-0.21%) | 114,195 |
16 Nov 2015 | USD | 9.52 | 9.705 | 9.52 | 9.69 | 38.76 | +0.17 (+1.79%) | 159,089 |
13 Nov 2015 | USD | 9.56 | 9.6 | 9.5 | 9.52 | 38.08 | -0.05 (-0.52%) | 104,173 |
12 Nov 2015 | USD | 9.6 | 9.65 | 9.52 | 9.57 | 38.28 | -0.06 (-0.62%) | 135,615 |
11 Nov 2015 | USD | 9.55 | 9.72 | 9.52 | 9.63 | 38.52 | +0.11 (+1.16%) | 206,446 |
10 Nov 2015 | USD | 9.75 | 9.78 | 9.51 | 9.52 | 38.08 | -0.22 (-2.26%) | 198,899 |
9 Nov 2015 | USD | 9.83 | 9.84 | 9.7 | 9.74 | 38.96 | -0.15 (-1.52%) | 174,273 |
6 Nov 2015 | USD | 9.83 | 9.89 | 9.74 | 9.89 | 39.56 | +0.06 (+0.61%) | 208,806 |
5 Nov 2015 | USD | 9.84 | 9.87 | 9.76 | 9.83 | 39.32 | +0.03 (+0.31%) | 148,390 |
4 Nov 2015 | USD | 9.83 | 9.87 | 9.77 | 9.8 | 39.2 | -0.02 (-0.20%) | 152,481 |
3 Nov 2015 | USD | 9.82 | 9.88 | 9.75 | 9.82 | 39.28 | -0.03 (-0.30%) | 143,384 |
2 Nov 2015 | USD | 9.78 | 9.9 | 9.75 | 9.85 | 39.4 | +0.09 (+0.92%) | 169,151 |
30 Oct 2015 | USD | 9.75 | 9.79 | 9.635 | 9.76 | 39.04 | +0.04 (+0.41%) | 193,326 |
29 Oct 2015 | USD | 9.7 | 9.78 | 9.6601 | 9.72 | 38.88 | -0.05 (-0.51%) | 134,880 |