Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2016 | USD | 8.43 | 8.54 | 8.36 | 8.4 | 8.4 | -0.04 (-0.47%) | 445,840 |
14 Apr 2016 | USD | 8.31 | 8.64 | 8.25 | 8.44 | 8.44 | +0.17 (+2.06%) | 592,928 |
13 Apr 2016 | USD | 8.28 | 8.3599 | 8.15 | 8.27 | 8.27 | +0.01 (+0.12%) | 676,505 |
12 Apr 2016 | USD | 7.99 | 8.265 | 7.99 | 8.26 | 8.26 | +0.06 (+0.73%) | 1,055,288 |
11 Apr 2016 | USD | 7.66 | 8.32 | 7.46 | 8.2 | 8.2 | -0.79 (-8.79%) | 3,857,932 |
8 Apr 2016 | USD | 9.29 | 9.29 | 8.87 | 8.99 | 8.99 | -0.2 (-2.18%) | 782,144 |
7 Apr 2016 | USD | 9.1 | 9.3 | 9.04 | 9.19 | 9.19 | +0.06 (+0.66%) | 700,367 |
6 Apr 2016 | USD | 8.82 | 9.14 | 8.81 | 9.13 | 9.13 | +0.3 (+3.40%) | 606,698 |
5 Apr 2016 | USD | 8.86 | 8.96 | 8.76 | 8.83 | 8.83 | -0.1 (-1.12%) | 451,939 |
4 Apr 2016 | USD | 9.03 | 9.18 | 8.93 | 8.93 | 8.93 | -0.07 (-0.78%) | 556,972 |
1 Apr 2016 | USD | 8.74 | 9.06 | 8.56 | 9 | 9 | +0.26 (+2.97%) | 872,350 |
31 Mar 2016 | USD | 8.56 | 8.8 | 8.56 | 8.74 | 8.74 | +0.17 (+1.98%) | 931,058 |
30 Mar 2016 | USD | 8.44 | 8.74 | 8.39 | 8.57 | 8.57 | +0.21 (+2.51%) | 686,654 |
29 Mar 2016 | USD | 8.15 | 8.385 | 8.06 | 8.36 | 8.36 | +0.21 (+2.58%) | 846,430 |
28 Mar 2016 | USD | 8.27 | 8.415 | 8.15 | 8.15 | 8.15 | -0.1 (-1.21%) | 352,461 |
25 Mar 2016 | USD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 8.16 | 8.33 | 8 | 8.25 | 8.25 | +0.03 (+0.36%) | 391,496 |
23 Mar 2016 | USD | 8.59 | 8.7 | 8.22 | 8.22 | 8.22 | -0.38 (-4.42%) | 390,941 |
22 Mar 2016 | USD | 8.43 | 8.66 | 8.43 | 8.6 | 8.6 | +0.07 (+0.82%) | 392,749 |
21 Mar 2016 | USD | 8.31 | 8.6 | 8.2 | 8.53 | 8.53 | +0.22 (+2.65%) | 589,661 |
18 Mar 2016 | USD | 8.05 | 8.35 | 7.89 | 8.31 | 8.31 | +0.31 (+3.88%) | 1,913,653 |
17 Mar 2016 | USD | 8.18 | 8.345 | 7.97 | 8 | 8 | -0.17 (-2.08%) | 1,067,065 |
16 Mar 2016 | USD | 8.17 | 8.29 | 8.015 | 8.17 | 8.17 | -0.01 (-0.12%) | 564,888 |
15 Mar 2016 | USD | 8.47 | 8.65 | 8.18 | 8.18 | 8.18 | -0.35 (-4.10%) | 583,661 |
14 Mar 2016 | USD | 8.58 | 8.74 | 8.42 | 8.53 | 8.53 | -0.05 (-0.58%) | 323,940 |
11 Mar 2016 | USD | 8.45 | 8.6525 | 8.37 | 8.58 | 8.58 | +0.2 (+2.39%) | 645,822 |
10 Mar 2016 | USD | 8.61 | 8.85 | 8.25 | 8.38 | 8.38 | -0.19 (-2.22%) | 736,094 |
9 Mar 2016 | USD | 8.68 | 8.74 | 8.31 | 8.57 | 8.57 | -0.03 (-0.35%) | 918,384 |
8 Mar 2016 | USD | 9.15 | 9.2 | 8.55 | 8.6 | 8.6 | -0.65 (-7.03%) | 1,396,145 |
7 Mar 2016 | USD | 8.99 | 9.35 | 8.71 | 9.25 | 9.25 | +0.24 (+2.66%) | 880,485 |