Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2016 | USD | 9.15 | 9.27 | 8.63 | 8.69 | 121.66 | -0.67 (-7.16%) | 78,442 |
5 Jan 2016 | USD | 8.855 | 9.48 | 8.855 | 9.36 | 131.04 | +0.23 (+2.52%) | 42,071 |
4 Jan 2016 | USD | 9.63 | 9.63 | 9.04 | 9.13 | 127.82 | -0.7 (-7.12%) | 62,269 |
1 Jan 2016 | USD | 9.83 | 9.83 | 9.83 | 9.83 | 137.62 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 10.02 | 10.1 | 9.66 | 9.83 | 137.62 | -0.2 (-1.99%) | 22,857 |
30 Dec 2015 | USD | 9.71 | 10.44 | 9.66 | 10.03 | 140.42 | +0.23 (+2.35%) | 26,173 |
29 Dec 2015 | USD | 9.9099 | 10.16 | 9.51 | 9.8 | 137.2 | -0.37 (-3.64%) | 65,468 |
28 Dec 2015 | USD | 10.25 | 10.31 | 9.751 | 10.17 | 142.38 | -0.11 (-1.07%) | 65,184 |
25 Dec 2015 | USD | 10.28 | 10.28 | 10.28 | 10.28 | 143.92 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 10.18 | 10.41 | 10.13 | 10.28 | 143.92 | +0.12 (+1.18%) | 20,917 |
23 Dec 2015 | USD | 10.25 | 10.6 | 9.46 | 10.16 | 142.24 | +0.04 (+0.40%) | 58,372 |
22 Dec 2015 | USD | 10.71 | 10.8785 | 9.885 | 10.12 | 141.68 | -0.66 (-6.12%) | 85,404 |
21 Dec 2015 | USD | 10.2 | 10.93 | 10.1516 | 10.78 | 150.92 | +0.71 (+7.05%) | 87,483 |
18 Dec 2015 | USD | 10.09 | 10.74 | 9.26 | 10.07 | 140.98 | -0.1 (-0.98%) | 786,040 |
17 Dec 2015 | USD | 8.7 | 10.63 | 8.7 | 10.17 | 142.38 | +1.61 (+18.81%) | 860,707 |
16 Dec 2015 | USD | 8.82 | 8.82 | 7.8 | 8.56 | 119.84 | -0.15 (-1.72%) | 177,350 |
15 Dec 2015 | USD | 8.36 | 9.32 | 8.29 | 8.71 | 121.94 | +0.38 (+4.56%) | 127,681 |
14 Dec 2015 | USD | 7.61 | 8.46 | 7.59 | 8.33 | 116.62 | +0.72 (+9.46%) | 162,957 |
11 Dec 2015 | USD | 7.51 | 8.02 | 7.51 | 7.61 | 106.54 | -0.08 (-1.04%) | 77,276 |
10 Dec 2015 | USD | 7.55 | 7.8989 | 7.37 | 7.69 | 107.66 | +0.01 (+0.13%) | 65,480 |
9 Dec 2015 | USD | 8.08 | 8.15 | 7.6 | 7.68 | 107.52 | -0.4 (-4.95%) | 37,837 |
8 Dec 2015 | USD | 7.92 | 8.41 | 7.85 | 8.08 | 113.12 | +0.12 (+1.51%) | 48,738 |
7 Dec 2015 | USD | 8.83 | 8.83 | 7.6201 | 7.96 | 111.44 | -0.79 (-9.03%) | 72,786 |
4 Dec 2015 | USD | 8.9 | 8.91 | 8.49 | 8.75 | 122.5 | -0.06 (-0.68%) | 27,911 |
3 Dec 2015 | USD | 8.73 | 9.4292 | 8.4 | 8.81 | 123.34 | +0.11 (+1.26%) | 90,816 |
2 Dec 2015 | USD | 8.66 | 9 | 8.335 | 8.7 | 121.8 | +0.25 (+2.96%) | 63,379 |
1 Dec 2015 | USD | 8.57 | 8.57 | 8.22 | 8.45 | 118.3 | -0.06 (-0.71%) | 51,351 |
30 Nov 2015 | USD | 8.7 | 8.78 | 8.33 | 8.51 | 119.14 | -0.23 (-2.63%) | 71,223 |
27 Nov 2015 | USD | 8.5 | 8.82 | 8.47 | 8.74 | 122.36 | +0.24 (+2.82%) | 49,104 |
26 Nov 2015 | USD | 8.5 | 8.5 | 8.5 | 8.5 | 119 | 0.0 (0.0%) | 0 |