Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | USD | 9.861 | 9.89 | 9.72 | 9.74 | 9.74 | -0.065 (-0.66%) | 122,613 |
11 Dec 2015 | USD | 9.87 | 9.92 | 9.79 | 9.805 | 9.805 | -0.165 (-1.65%) | 250,223 |
10 Dec 2015 | USD | 10.09 | 10.11 | 9.97 | 9.97 | 9.97 | -0.19 (-1.87%) | 89,735 |
9 Dec 2015 | USD | 10.12 | 10.22 | 10.03 | 10.16 | 10.16 | -0.04 (-0.39%) | 134,633 |
8 Dec 2015 | USD | 10.32 | 10.3287 | 10.18 | 10.2 | 10.2 | -0.3 (-2.86%) | 180,991 |
7 Dec 2015 | USD | 10.48 | 10.5 | 10.42 | 10.5 | 10.5 | -0.25 (-2.33%) | 95,060 |
4 Dec 2015 | USD | 10.674 | 10.77 | 10.67 | 10.75 | 10.75 | +0.22 (+2.09%) | 61,665 |
3 Dec 2015 | USD | 10.65 | 10.67 | 10.49 | 10.53 | 10.53 | -0.12 (-1.13%) | 59,549 |
2 Dec 2015 | USD | 10.725 | 10.756 | 10.58 | 10.65 | 10.65 | -0.095 (-0.88%) | 41,267 |
1 Dec 2015 | USD | 10.7 | 10.76 | 10.65 | 10.745 | 10.745 | +0.155 (+1.46%) | 97,561 |
30 Nov 2015 | USD | 10.7 | 10.79 | 10.42 | 10.59 | 10.59 | -0.03 (-0.28%) | 177,427 |
27 Nov 2015 | USD | 10.63 | 10.64 | 10.59 | 10.62 | 10.62 | -0.015 (-0.14%) | 7,400 |
26 Nov 2015 | USD | 10.635 | 10.635 | 10.635 | 10.635 | 10.635 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 10.6 | 10.68 | 10.56 | 10.635 | 10.635 | +0.195 (+1.87%) | 50,550 |
24 Nov 2015 | USD | 10.346 | 10.48 | 10.33 | 10.44 | 10.44 | -0.02 (-0.19%) | 195,199 |
23 Nov 2015 | USD | 10.62 | 10.63 | 10.45 | 10.46 | 10.46 | -0.32 (-2.97%) | 81,770 |
20 Nov 2015 | USD | 10.9 | 10.9 | 10.72 | 10.78 | 10.78 | -0.188 (-1.71%) | 88,311 |
19 Nov 2015 | USD | 10.985 | 11.05 | 10.95 | 10.968 | 10.968 | +0.148 (+1.37%) | 40,422 |
18 Nov 2015 | USD | 10.665 | 10.83 | 10.662 | 10.82 | 10.82 | +0.07 (+0.65%) | 61,804 |
17 Nov 2015 | USD | 10.64 | 10.79 | 10.64 | 10.75 | 10.75 | +0.08 (+0.75%) | 268,446 |
16 Nov 2015 | USD | 10.326 | 10.67 | 10.31 | 10.67 | 10.67 | +0.225 (+2.15%) | 419,326 |
13 Nov 2015 | USD | 10.47 | 10.54 | 10.42 | 10.445 | 10.445 | -0.295 (-2.75%) | 95,084 |
12 Nov 2015 | USD | 10.72 | 10.77 | 10.69 | 10.74 | 10.74 | -0.04 (-0.37%) | 122,855 |
11 Nov 2015 | USD | 10.69 | 10.78 | 10.672 | 10.78 | 10.78 | +0.09 (+0.84%) | 27,198 |
10 Nov 2015 | USD | 10.62 | 10.69 | 10.58 | 10.69 | 10.69 | -0.045 (-0.42%) | 56,448 |
9 Nov 2015 | USD | 10.77 | 10.77 | 10.704 | 10.735 | 10.735 | +0.075 (+0.70%) | 69,295 |
6 Nov 2015 | USD | 10.7 | 10.71 | 10.59 | 10.66 | 10.66 | -0.06 (-0.56%) | 28,905 |
5 Nov 2015 | USD | 10.78 | 10.78 | 10.67 | 10.72 | 10.72 | +0.01 (+0.09%) | 36,306 |
4 Nov 2015 | USD | 10.813 | 10.813 | 10.71 | 10.71 | 10.71 | -0.16 (-1.47%) | 89,498 |
3 Nov 2015 | USD | 10.73 | 10.87 | 10.71 | 10.87 | 10.87 | -0.16 (-1.45%) | 26,926 |