Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | USD | 5.8 | 5.85 | 5.55 | 5.65 | 5.65 | -0.25 (-4.24%) | 126,578 |
10 Dec 2015 | USD | 5.81 | 5.985 | 5.7701 | 5.9 | 5.9 | +0.11 (+1.90%) | 51,058 |
9 Dec 2015 | USD | 5.84 | 6.11 | 5.62 | 5.79 | 5.79 | -0.12 (-2.03%) | 99,737 |
8 Dec 2015 | USD | 5.76 | 6 | 5.72 | 5.91 | 5.91 | +0.04 (+0.68%) | 52,395 |
7 Dec 2015 | USD | 6.03 | 6.08 | 5.75 | 5.87 | 5.87 | -0.2 (-3.29%) | 78,431 |
4 Dec 2015 | USD | 6.23 | 6.23 | 6 | 6.07 | 6.07 | -0.17 (-2.72%) | 97,026 |
3 Dec 2015 | USD | 6.49 | 6.57 | 6.16 | 6.24 | 6.24 | -0.25 (-3.85%) | 157,961 |
2 Dec 2015 | USD | 6.56 | 6.57 | 6.36 | 6.49 | 6.49 | -0.09 (-1.37%) | 57,522 |
1 Dec 2015 | USD | 6.74 | 6.8 | 6.5 | 6.58 | 6.58 | -0.16 (-2.37%) | 40,718 |
30 Nov 2015 | USD | 6.64 | 6.99 | 6.54 | 6.74 | 6.74 | +0.09 (+1.35%) | 114,785 |
27 Nov 2015 | USD | 6.71 | 6.86 | 6.53 | 6.65 | 6.65 | -0.13 (-1.92%) | 47,576 |
26 Nov 2015 | USD | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 6.52 | 6.88 | 6.38 | 6.78 | 6.78 | +0.15 (+2.26%) | 128,281 |
24 Nov 2015 | USD | 6.62 | 6.9099 | 6.6 | 6.63 | 6.63 | +0.04 (+0.61%) | 55,523 |
23 Nov 2015 | USD | 6.73 | 6.925 | 6.56 | 6.59 | 6.59 | -0.15 (-2.23%) | 52,853 |
20 Nov 2015 | USD | 6.63 | 6.98 | 6.52 | 6.74 | 6.74 | +0.14 (+2.12%) | 112,598 |
19 Nov 2015 | USD | 6.62 | 6.62 | 6.14 | 6.6 | 6.6 | -0.07 (-1.05%) | 127,309 |
18 Nov 2015 | USD | 6.34 | 6.681 | 6.3 | 6.67 | 6.67 | +0.34 (+5.37%) | 74,959 |
17 Nov 2015 | USD | 6.5 | 6.5 | 6.18 | 6.33 | 6.33 | -0.15 (-2.31%) | 56,077 |
16 Nov 2015 | USD | 6.18 | 6.52 | 6.1 | 6.48 | 6.48 | +0.31 (+5.02%) | 60,140 |
13 Nov 2015 | USD | 6.11 | 6.47 | 5.98 | 6.17 | 6.17 | +0.02 (+0.33%) | 235,712 |
12 Nov 2015 | USD | 6.01 | 6.23 | 5.88 | 6.15 | 6.15 | +0.09 (+1.49%) | 240,978 |
11 Nov 2015 | USD | 6.52 | 6.67 | 6.03 | 6.06 | 6.06 | -0.42 (-6.48%) | 200,197 |
10 Nov 2015 | USD | 6.34 | 6.5 | 5.9 | 6.48 | 6.48 | +0.1 (+1.57%) | 127,258 |
9 Nov 2015 | USD | 6.38 | 6.46 | 6.02 | 6.38 | 6.38 | +0.01 (+0.16%) | 113,521 |
6 Nov 2015 | USD | 6.13 | 6.37 | 6 | 6.37 | 6.37 | +0.19 (+3.07%) | 96,297 |
5 Nov 2015 | USD | 6.11 | 6.26 | 5.76 | 6.18 | 6.18 | +0.05 (+0.82%) | 63,965 |
4 Nov 2015 | USD | 6.15 | 6.27 | 5.97 | 6.13 | 6.13 | -0.02 (-0.33%) | 47,807 |
3 Nov 2015 | USD | 6.35 | 6.44 | 6.1 | 6.15 | 6.15 | -0.21 (-3.30%) | 65,485 |
2 Nov 2015 | USD | 6.05 | 6.49 | 6.05 | 6.36 | 6.36 | +0.27 (+4.43%) | 114,461 |