Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | USD | 9.97 | 10.11 | 9.855 | 9.91 | 9.91 | -0.02 (-0.20%) | 263,066 |
8 Mar 2016 | USD | 9.94 | 10.01 | 9.89 | 9.93 | 9.93 | -0.08 (-0.80%) | 382,123 |
7 Mar 2016 | USD | 9.83 | 10.01 | 9.794 | 10.01 | 10.01 | +0.15 (+1.52%) | 441,178 |
4 Mar 2016 | USD | 9.75 | 9.86 | 9.71 | 9.86 | 9.86 | +0.06 (+0.61%) | 359,381 |
3 Mar 2016 | USD | 9.75 | 9.82 | 9.6 | 9.8 | 9.8 | +0.11 (+1.14%) | 354,015 |
2 Mar 2016 | USD | 9.44 | 9.81 | 9.41 | 9.69 | 9.69 | +0.12 (+1.25%) | 348,344 |
1 Mar 2016 | USD | 9.58 | 9.61 | 9.48 | 9.57 | 9.57 | +0.06 (+0.63%) | 289,687 |
29 Feb 2016 | USD | 9.47 | 9.64 | 9.42 | 9.51 | 9.51 | +0.05 (+0.53%) | 459,433 |
26 Feb 2016 | USD | 9.78 | 9.81 | 9.42 | 9.46 | 9.46 | -0.17 (-1.77%) | 266,922 |
25 Feb 2016 | USD | 9.4 | 9.65 | 9.36 | 9.63 | 9.63 | +0.29 (+3.10%) | 312,008 |
24 Feb 2016 | USD | 9.13 | 9.34 | 9.03 | 9.34 | 9.34 | +0.09 (+0.97%) | 383,509 |
23 Feb 2016 | USD | 9.27 | 9.32 | 9.12 | 9.25 | 9.25 | -0.03 (-0.32%) | 293,542 |
22 Feb 2016 | USD | 9.22 | 9.38 | 9.2 | 9.28 | 9.28 | +0.11 (+1.20%) | 294,419 |
19 Feb 2016 | USD | 9.17 | 9.29 | 9.1 | 9.17 | 9.17 | -0.01 (-0.11%) | 463,327 |
18 Feb 2016 | USD | 9.25 | 9.25 | 8.97 | 9.18 | 9.18 | -0.08 (-0.86%) | 525,657 |
17 Feb 2016 | USD | 9.12 | 9.42 | 8.75 | 9.26 | 9.26 | +0.28 (+3.12%) | 494,705 |
16 Feb 2016 | USD | 8.81 | 9.04 | 8.75 | 8.98 | 8.98 | +0.17 (+1.93%) | 350,948 |
15 Feb 2016 | USD | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 8.85 | 8.93 | 8.67 | 8.81 | 8.81 | 0.0 (0.0%) | 303,490 |
11 Feb 2016 | USD | 8.87 | 8.9 | 8.7 | 8.81 | 8.81 | -0.12 (-1.34%) | 208,834 |
10 Feb 2016 | USD | 8.86 | 9.0875 | 8.84 | 8.93 | 8.93 | +0.1 (+1.13%) | 490,469 |
9 Feb 2016 | USD | 9.05 | 9.16 | 8.78 | 8.83 | 8.83 | -0.35 (-3.81%) | 421,490 |
8 Feb 2016 | USD | 9.12 | 9.24 | 8.88 | 9.18 | 9.18 | +0.02 (+0.22%) | 332,403 |
5 Feb 2016 | USD | 9.3 | 9.34 | 9.16 | 9.16 | 9.16 | -0.17 (-1.82%) | 393,171 |
4 Feb 2016 | USD | 9.39 | 9.44 | 9.31 | 9.33 | 9.33 | -0.07 (-0.74%) | 286,886 |
3 Feb 2016 | USD | 9.52 | 9.68 | 9.31 | 9.4 | 9.4 | -0.08 (-0.84%) | 300,456 |
2 Feb 2016 | USD | 9.53 | 9.53 | 9.335 | 9.48 | 9.48 | -0.12 (-1.25%) | 288,769 |
1 Feb 2016 | USD | 9.66 | 9.69 | 9.22 | 9.6 | 9.6 | -0.16 (-1.64%) | 270,609 |
29 Jan 2016 | USD | 9.49 | 9.76 | 9.45 | 9.76 | 9.76 | +0.3 (+3.17%) | 568,329 |
28 Jan 2016 | USD | 9.46 | 9.55 | 9.39 | 9.46 | 9.46 | +0.07 (+0.75%) | 247,659 |