Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2015 | USD | 7.54 | 7.67 | 7.53 | 7.67 | 7.67 | +0.05 (+0.66%) | 4,400 |
23 Dec 2015 | USD | 7.68 | 7.75 | 7.6 | 7.62 | 7.62 | -0.08 (-1.04%) | 14,767 |
22 Dec 2015 | USD | 7.68 | 7.87 | 7.54 | 7.7 | 7.7 | -0.01 (-0.13%) | 34,490 |
21 Dec 2015 | USD | 7.95 | 8 | 7.58 | 7.71 | 7.71 | +0.02 (+0.26%) | 118,184 |
18 Dec 2015 | USD | 7.59 | 8.17 | 7.59 | 7.69 | 7.69 | -0.15 (-1.91%) | 443,110 |
17 Dec 2015 | USD | 7.83 | 8.025 | 7.5 | 7.84 | 7.84 | -0.04 (-0.51%) | 86,021 |
16 Dec 2015 | USD | 8.1 | 8.3 | 7.75 | 7.88 | 7.88 | -0.26 (-3.19%) | 60,730 |
15 Dec 2015 | USD | 8.2 | 8.25 | 7.9 | 8.14 | 8.14 | -0.04 (-0.49%) | 71,312 |
14 Dec 2015 | USD | 7.8 | 8.5 | 7.8 | 8.18 | 8.18 | +0.38 (+4.87%) | 117,854 |
11 Dec 2015 | USD | 7.81 | 7.81 | 7.41 | 7.8 | 7.8 | +0.02 (+0.26%) | 37,023 |
10 Dec 2015 | USD | 7 | 7.835 | 6.82 | 7.78 | 7.78 | +0.73 (+10.35%) | 48,837 |
9 Dec 2015 | USD | 7 | 7.23 | 6.95 | 7.05 | 7.05 | -0.05 (-0.70%) | 67,678 |
8 Dec 2015 | USD | 6.8 | 7.1 | 6.8 | 7.1 | 7.1 | +0.14 (+2.01%) | 32,704 |
7 Dec 2015 | USD | 6.9 | 6.99 | 6.37 | 6.96 | 6.96 | +0.02 (+0.29%) | 18,708 |
4 Dec 2015 | USD | 6.52 | 7 | 6.52 | 6.94 | 6.94 | +0.48 (+7.43%) | 18,903 |
3 Dec 2015 | USD | 6.54 | 6.6999 | 6.36 | 6.46 | 6.46 | -0.19 (-2.86%) | 10,516 |
2 Dec 2015 | USD | 6.56 | 6.8 | 6.45 | 6.65 | 6.65 | +0.03 (+0.45%) | 17,638 |
1 Dec 2015 | USD | 6.68 | 6.9673 | 6.37 | 6.62 | 6.62 | -0.07 (-1.05%) | 193,872 |
30 Nov 2015 | USD | 6.91 | 7.34 | 6.19 | 6.69 | 6.69 | -0.3 (-4.29%) | 193,168 |
27 Nov 2015 | USD | 6.98 | 7.39 | 6.6001 | 6.99 | 6.99 | +0.14 (+2.04%) | 194,276 |
26 Nov 2015 | USD | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 6.4 | 7.06 | 6.25 | 6.85 | 6.85 | +0.57 (+9.08%) | 179,928 |
24 Nov 2015 | USD | 5.66 | 6.5 | 5.66 | 6.28 | 6.28 | +0.45 (+7.72%) | 148,409 |
23 Nov 2015 | USD | 5.98 | 6.28 | 5.28 | 5.83 | 5.83 | +0.28 (+5.05%) | 375,444 |
20 Nov 2015 | USD | 5.32 | 5.92 | 5.24 | 5.55 | 5.55 | 0.0 (0.0%) | 193,583 |
19 Nov 2015 | USD | 5.69 | 5.69 | 5.2 | 5.55 | 5.55 | +0.03 (+0.54%) | 86,200 |
18 Nov 2015 | USD | 5.48 | 5.7 | 5.2 | 5.52 | 5.52 | +0.01 (+0.18%) | 466,153 |
17 Nov 2015 | USD | 5.19 | 5.62 | 5.17 | 5.51 | 5.51 | +0.02 (+0.36%) | 113,741 |
16 Nov 2015 | USD | 5.34 | 5.8675 | 5.21 | 5.49 | 5.49 | -0.1 (-1.79%) | 17,431 |
13 Nov 2015 | USD | 5.48 | 5.75 | 5.29 | 5.59 | 5.59 | -0.15 (-2.61%) | 57,000 |