Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | USD | 8.86 | 9.08 | 8.815 | 8.9 | 8.9 | -0.05 (-0.56%) | 1,019,383 |
10 Dec 2015 | USD | 8.8 | 9 | 8.7 | 8.95 | 8.95 | +0.12 (+1.36%) | 443,508 |
9 Dec 2015 | USD | 8.95 | 9.13 | 8.74 | 8.83 | 8.83 | -0.12 (-1.34%) | 514,857 |
8 Dec 2015 | USD | 8.95 | 9.11 | 8.8 | 8.95 | 8.95 | -0.14 (-1.54%) | 741,268 |
7 Dec 2015 | USD | 9.07 | 9.2 | 8.93 | 9.09 | 9.09 | +0.01 (+0.11%) | 835,654 |
4 Dec 2015 | USD | 8.9 | 9.1 | 8.77 | 9.08 | 9.08 | +0.2 (+2.25%) | 1,099,704 |
3 Dec 2015 | USD | 8.83 | 8.9 | 8.73 | 8.88 | 8.88 | +0.1 (+1.14%) | 819,486 |
2 Dec 2015 | USD | 8.78 | 8.8 | 8.73 | 8.78 | 8.78 | -0.01 (-0.11%) | 590,856 |
1 Dec 2015 | USD | 8.74 | 8.805 | 8.71 | 8.79 | 8.79 | +0.06 (+0.69%) | 566,529 |
30 Nov 2015 | USD | 8.46 | 8.8 | 8.45 | 8.73 | 8.73 | +0.22 (+2.59%) | 985,677 |
27 Nov 2015 | USD | 8.53 | 8.6 | 8.46 | 8.51 | 8.51 | -0.08 (-0.93%) | 277,673 |
26 Nov 2015 | USD | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 8.55 | 8.6 | 8.45 | 8.59 | 8.59 | +0.06 (+0.70%) | 442,341 |
24 Nov 2015 | USD | 8.51 | 8.61 | 8.42 | 8.53 | 8.53 | 0.0 (0.0%) | 462,434 |
23 Nov 2015 | USD | 8.56 | 8.6 | 8.415 | 8.53 | 8.53 | -0.04 (-0.47%) | 538,895 |
20 Nov 2015 | USD | 8.27 | 8.65 | 8.2 | 8.57 | 8.57 | +0.335 (+4.07%) | 935,264 |
19 Nov 2015 | USD | 8.23 | 8.39 | 8.11 | 8.235 | 8.235 | -0.085 (-1.02%) | 681,108 |
18 Nov 2015 | USD | 8.17 | 8.449 | 8.135 | 8.32 | 8.32 | -0.06 (-0.72%) | 778,165 |
17 Nov 2015 | USD | 8.94 | 8.95 | 8.28 | 8.38 | 8.38 | -0.2 (-2.33%) | 1,972,244 |
16 Nov 2015 | USD | 7.9 | 8.604 | 7.9 | 8.58 | 8.58 | +0.71 (+9.02%) | 1,174,025 |
13 Nov 2015 | USD | 8 | 8.07 | 7.85 | 7.87 | 7.87 | -0.15 (-1.87%) | 1,157,572 |
12 Nov 2015 | USD | 8.2 | 8.39 | 8.015 | 8.02 | 8.02 | -0.21 (-2.55%) | 665,255 |
11 Nov 2015 | USD | 8.22 | 8.34 | 8.18 | 8.23 | 8.23 | +0.05 (+0.61%) | 385,164 |
10 Nov 2015 | USD | 8.66 | 8.66 | 8.115 | 8.18 | 8.18 | -0.48 (-5.54%) | 1,465,543 |
9 Nov 2015 | USD | 8.57 | 8.77 | 8.5 | 8.66 | 8.66 | +0.09 (+1.05%) | 384,140 |
6 Nov 2015 | USD | 8.54 | 8.63 | 8.52 | 8.57 | 8.57 | -0.04 (-0.46%) | 329,757 |
5 Nov 2015 | USD | 8.7 | 8.74 | 8.555 | 8.61 | 8.61 | -0.1 (-1.15%) | 310,956 |
4 Nov 2015 | USD | 8.82 | 8.82 | 8.625 | 8.71 | 8.71 | -0.03 (-0.34%) | 267,747 |
3 Nov 2015 | USD | 8.67 | 8.86 | 8.6 | 8.74 | 8.74 | +0.07 (+0.81%) | 647,526 |
2 Nov 2015 | USD | 8.58 | 8.75 | 8.55 | 8.67 | 8.67 | +0.15 (+1.76%) | 619,725 |