Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2016 | USD | 9.32 | 9.41 | 9.2 | 9.4 | 9.4 | -0.64 (-6.37%) | 132,935 |
22 Jan 2016 | USD | 9.89 | 10.05 | 9.89 | 10.04 | 10.04 | +0.43 (+4.47%) | 203,101 |
21 Jan 2016 | USD | 9.53 | 9.71 | 9.44 | 9.61 | 9.61 | +0.17 (+1.80%) | 193,472 |
20 Jan 2016 | USD | 9.3 | 9.45 | 9.189 | 9.44 | 9.44 | -0.02 (-0.21%) | 162,278 |
19 Jan 2016 | USD | 9.45 | 9.55 | 9.404 | 9.46 | 9.46 | -0.1 (-1.05%) | 179,816 |
18 Jan 2016 | USD | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 9.574 | 9.613 | 9.46 | 9.56 | 9.56 | -0.18 (-1.85%) | 157,230 |
14 Jan 2016 | USD | 9.69 | 9.75 | 9.57 | 9.74 | 9.74 | +0.08 (+0.83%) | 210,076 |
13 Jan 2016 | USD | 9.805 | 9.87 | 9.66 | 9.66 | 9.66 | -0.17 (-1.73%) | 67,833 |
12 Jan 2016 | USD | 9.79 | 9.83 | 9.694 | 9.83 | 9.83 | +0.03 (+0.31%) | 119,650 |
11 Jan 2016 | USD | 9.672 | 9.8 | 9.59 | 9.8 | 9.8 | +0.19 (+1.98%) | 148,225 |
8 Jan 2016 | USD | 9.69 | 9.73 | 9.61 | 9.61 | 9.61 | +0.03 (+0.31%) | 142,818 |
7 Jan 2016 | USD | 9.6 | 9.65 | 9.527 | 9.58 | 9.58 | -0.24 (-2.44%) | 195,654 |
6 Jan 2016 | USD | 9.76 | 9.87 | 9.73 | 9.82 | 9.82 | +0.215 (+2.24%) | 70,614 |
5 Jan 2016 | USD | 9.59 | 9.66 | 9.53 | 9.605 | 9.605 | +0.07 (+0.73%) | 40,385 |
4 Jan 2016 | USD | 9.51 | 9.56 | 9.41 | 9.535 | 9.535 | -0.18 (-1.85%) | 77,508 |
1 Jan 2016 | USD | 9.715 | 9.715 | 9.715 | 9.715 | 9.715 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 9.775 | 9.78 | 9.65 | 9.715 | 9.715 | -0.135 (-1.37%) | 40,542 |
30 Dec 2015 | USD | 9.865 | 9.95 | 9.705 | 9.85 | 9.85 | +0.04 (+0.41%) | 150,937 |
29 Dec 2015 | USD | 9.83 | 9.9043 | 9.78 | 9.81 | 9.81 | 0.0 (0.0%) | 117,258 |
28 Dec 2015 | USD | 9.85 | 9.85 | 9.71 | 9.81 | 9.81 | -0.015 (-0.15%) | 108,288 |
25 Dec 2015 | USD | 9.825 | 9.825 | 9.825 | 9.825 | 9.825 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 9.625 | 9.85 | 9.6 | 9.825 | 9.825 | +0.005 (+0.05%) | 32,287 |
23 Dec 2015 | USD | 9.79 | 9.91 | 9.79 | 9.82 | 9.82 | +0.1 (+1.03%) | 129,015 |
22 Dec 2015 | USD | 9.76 | 9.8 | 9.68 | 9.72 | 9.72 | -0.06 (-0.61%) | 150,194 |
21 Dec 2015 | USD | 9.87 | 9.92 | 9.69 | 9.78 | 9.78 | +0.115 (+1.19%) | 144,532 |
18 Dec 2015 | USD | 9.73 | 9.75 | 9.63 | 9.665 | 9.665 | -0.175 (-1.78%) | 115,120 |
17 Dec 2015 | USD | 9.87 | 9.9 | 9.81 | 9.84 | 9.84 | -0.01 (-0.10%) | 280,169 |
16 Dec 2015 | USD | 9.845 | 9.97 | 9.8 | 9.85 | 9.85 | 0.0 (0.0%) | 169,509 |
15 Dec 2015 | USD | 9.88 | 9.91 | 9.81 | 9.85 | 9.85 | +0.11 (+1.13%) | 285,002 |