Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2016 | USD | 9.42 | 9.4402 | 9.37 | 9.44 | 9.44 | +0.02 (+0.21%) | 163,248 |
29 Jan 2016 | USD | 9.3 | 9.42 | 9.3 | 9.42 | 9.42 | +0.11 (+1.18%) | 132,581 |
28 Jan 2016 | USD | 9.25 | 9.31 | 9.2201 | 9.31 | 9.31 | +0.08 (+0.87%) | 83,976 |
27 Jan 2016 | USD | 9.24 | 9.29 | 9.16 | 9.23 | 9.23 | -0.01 (-0.11%) | 259,244 |
26 Jan 2016 | USD | 9.14 | 9.25 | 9.1001 | 9.24 | 9.24 | +0.15 (+1.65%) | 108,321 |
25 Jan 2016 | USD | 9.19 | 9.2 | 9.08 | 9.09 | 9.09 | -0.09 (-0.98%) | 135,708 |
22 Jan 2016 | USD | 9.18 | 9.21 | 9.12 | 9.18 | 9.18 | +0.03 (+0.33%) | 234,163 |
21 Jan 2016 | USD | 9 | 9.15 | 8.96 | 9.15 | 9.15 | +0.14 (+1.55%) | 339,320 |
20 Jan 2016 | USD | 9.02 | 9.085 | 8.88 | 9.01 | 9.01 | -0.1 (-1.10%) | 331,955 |
19 Jan 2016 | USD | 9.18 | 9.1928 | 9.1 | 9.11 | 9.11 | -0.09 (-0.98%) | 251,951 |
18 Jan 2016 | USD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 9.26 | 9.26 | 9.1 | 9.2 | 9.2 | -0.15 (-1.60%) | 311,645 |
14 Jan 2016 | USD | 9.38 | 9.38 | 9.28 | 9.35 | 9.35 | -0.06 (-0.64%) | 220,633 |
13 Jan 2016 | USD | 9.55 | 9.56 | 9.38 | 9.41 | 9.41 | -0.17 (-1.77%) | 238,829 |
12 Jan 2016 | USD | 9.64 | 9.6698 | 9.58 | 9.58 | 9.58 | -0.05 (-0.52%) | 149,825 |
11 Jan 2016 | USD | 9.66 | 9.68 | 9.6 | 9.63 | 9.63 | -0.07 (-0.72%) | 159,037 |
8 Jan 2016 | USD | 9.7 | 9.71 | 9.63 | 9.7 | 9.7 | -0.01 (-0.10%) | 143,475 |
7 Jan 2016 | USD | 9.74 | 9.75 | 9.69 | 9.71 | 9.71 | -0.075 (-0.77%) | 152,586 |
6 Jan 2016 | USD | 9.75 | 9.8 | 9.69 | 9.785 | 9.785 | -0.005 (-0.05%) | 66,036 |
5 Jan 2016 | USD | 9.73 | 9.815 | 9.73 | 9.79 | 9.79 | +0.09 (+0.93%) | 116,818 |
4 Jan 2016 | USD | 9.74 | 9.74 | 9.63 | 9.7 | 9.7 | -0.1 (-1.02%) | 157,612 |
1 Jan 2016 | USD | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 9.73 | 9.97 | 9.72 | 9.8 | 9.8 | +0.03 (+0.31%) | 243,773 |
30 Dec 2015 | USD | 9.7 | 9.78 | 9.654 | 9.77 | 9.77 | +0.07 (+0.72%) | 199,686 |
29 Dec 2015 | USD | 9.61 | 9.73 | 9.6 | 9.7 | 9.7 | +0.1 (+1.04%) | 191,370 |
28 Dec 2015 | USD | 9.6 | 9.63 | 9.53 | 9.6 | 9.6 | -0.07 (-0.72%) | 277,843 |
25 Dec 2015 | USD | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 9.62 | 9.69 | 9.6 | 9.67 | 9.67 | +0.06 (+0.62%) | 96,535 |
23 Dec 2015 | USD | 9.56 | 9.73 | 9.56 | 9.61 | 9.61 | +0.06 (+0.63%) | 195,867 |
22 Dec 2015 | USD | 9.48 | 9.57 | 9.46 | 9.55 | 9.55 | +0.05 (+0.53%) | 134,610 |