Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | USD | 9.06 | 9.2 | 8.96 | 9.13 | 9.13 | +0.07 (+0.77%) | 878,382 |
3 Nov 2015 | USD | 8.95 | 9.37 | 8.85 | 9.06 | 9.06 | +0.16 (+1.80%) | 1,752,558 |
2 Nov 2015 | USD | 8.77 | 9.08 | 8.76 | 8.9 | 8.9 | +0.12 (+1.37%) | 1,814,251 |
30 Oct 2015 | USD | 8.94 | 9.04 | 8.75 | 8.78 | 8.78 | -0.03 (-0.34%) | 1,613,960 |
29 Oct 2015 | USD | 8.5 | 9.2 | 8.15 | 8.81 | 8.81 | +0.66 (+8.10%) | 2,378,969 |
28 Oct 2015 | USD | 8.73 | 8.74 | 7.95 | 8.15 | 8.15 | -0.56 (-6.43%) | 1,196,512 |
27 Oct 2015 | USD | 8.54 | 8.83 | 8.21 | 8.71 | 8.71 | +0.13 (+1.52%) | 712,764 |
26 Oct 2015 | USD | 8.84 | 8.95 | 8.5 | 8.58 | 8.58 | -0.32 (-3.60%) | 709,013 |
23 Oct 2015 | USD | 8.48 | 9.05 | 8.48 | 8.9 | 8.9 | +0.55 (+6.59%) | 660,924 |
22 Oct 2015 | USD | 8.77 | 8.77 | 7.91 | 8.35 | 8.35 | -0.31 (-3.58%) | 914,071 |
21 Oct 2015 | USD | 8.83 | 8.94 | 8.22 | 8.66 | 8.66 | -0.09 (-1.03%) | 495,958 |
20 Oct 2015 | USD | 8.88 | 9.07 | 8.7 | 8.75 | 8.75 | -0.1 (-1.13%) | 696,423 |
19 Oct 2015 | USD | 8.96 | 9.18 | 8.53 | 8.85 | 8.85 | -0.1 (-1.12%) | 524,844 |
16 Oct 2015 | USD | 8.94 | 9.07 | 8.49 | 8.95 | 8.95 | +0.07 (+0.79%) | 461,448 |
15 Oct 2015 | USD | 8.11 | 8.91 | 8.1 | 8.88 | 8.88 | +0.73 (+8.96%) | 567,893 |
14 Oct 2015 | USD | 8 | 8.5 | 7.99 | 8.15 | 8.15 | +0.18 (+2.26%) | 534,292 |
13 Oct 2015 | USD | 8.28 | 8.5 | 7.8 | 7.97 | 7.97 | -0.37 (-4.44%) | 974,610 |
12 Oct 2015 | USD | 8.65 | 8.745 | 8.24 | 8.34 | 8.34 | -0.3 (-3.47%) | 679,652 |
9 Oct 2015 | USD | 8.76 | 8.81 | 8.56 | 8.64 | 8.64 | -0.11 (-1.26%) | 805,529 |
8 Oct 2015 | USD | 8.62 | 8.835 | 8.37 | 8.75 | 8.75 | +0.04 (+0.46%) | 1,065,184 |
7 Oct 2015 | USD | 9.2 | 9.22 | 8.57 | 8.71 | 8.71 | -0.46 (-5.02%) | 1,367,398 |
6 Oct 2015 | USD | 9.06 | 9.365 | 8.72 | 9.17 | 9.17 | -0.11 (-1.19%) | 1,085,702 |
5 Oct 2015 | USD | 8.61 | 9.57 | 8.61 | 9.28 | 9.28 | +0.72 (+8.41%) | 1,406,344 |
2 Oct 2015 | USD | 7.35 | 8.68 | 7.29 | 8.56 | 8.56 | +0.99 (+13.08%) | 1,925,237 |
1 Oct 2015 | USD | 7.17 | 7.7 | 6.83 | 7.57 | 7.57 | +0.39 (+5.43%) | 2,214,685 |
30 Sep 2015 | USD | 6.78 | 7.56 | 6.71 | 7.18 | 7.18 | +0.4 (+5.90%) | 2,095,133 |
29 Sep 2015 | USD | 7.06 | 7.375 | 6.36 | 6.78 | 6.78 | -0.29 (-4.10%) | 2,478,688 |
28 Sep 2015 | USD | 7.48 | 7.88 | 6.98 | 7.07 | 7.07 | -0.61 (-7.94%) | 2,341,796 |
25 Sep 2015 | USD | 8.65 | 8.65 | 7.53 | 7.68 | 7.68 | -0.84 (-9.86%) | 1,936,191 |
24 Sep 2015 | USD | 8.96 | 9.25 | 8.23 | 8.52 | 8.52 | -0.48 (-5.33%) | 1,564,690 |