Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2016 | USD | 8.65 | 8.68 | 8.2 | 8.36 | 8.36 | -0.15 (-1.76%) | 953,696 |
21 Jan 2016 | USD | 8.36 | 8.75 | 8.2 | 8.51 | 8.51 | +0.06 (+0.71%) | 934,578 |
20 Jan 2016 | USD | 8.15 | 8.545 | 7.69 | 8.45 | 8.45 | +0.31 (+3.81%) | 1,423,279 |
19 Jan 2016 | USD | 8.58 | 8.61 | 7.81 | 8.14 | 8.14 | -0.38 (-4.46%) | 1,296,082 |
18 Jan 2016 | USD | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 8.44 | 8.7 | 8.26 | 8.52 | 8.52 | -0.14 (-1.62%) | 1,211,734 |
14 Jan 2016 | USD | 8.41 | 8.94 | 8.281 | 8.66 | 8.66 | +0.23 (+2.73%) | 1,017,170 |
13 Jan 2016 | USD | 8.9 | 9.1 | 8.28 | 8.43 | 8.43 | -0.46 (-5.17%) | 1,101,462 |
12 Jan 2016 | USD | 8.58 | 9.0925 | 8.405 | 8.89 | 8.89 | +0.44 (+5.21%) | 1,293,286 |
11 Jan 2016 | USD | 9.32 | 9.47 | 8.17 | 8.45 | 8.45 | -0.1 (-1.17%) | 1,859,313 |
8 Jan 2016 | USD | 8.92 | 9.04 | 8.53 | 8.55 | 8.55 | -0.19 (-2.17%) | 877,604 |
7 Jan 2016 | USD | 8.9 | 9.05 | 8.62 | 8.74 | 8.74 | -0.16 (-1.80%) | 1,128,440 |
6 Jan 2016 | USD | 8.71 | 9.63 | 8.58 | 8.9 | 8.9 | +0.04 (+0.45%) | 1,202,469 |
5 Jan 2016 | USD | 8.92 | 9.08 | 8.79 | 8.86 | 8.86 | -0.1 (-1.12%) | 618,848 |
4 Jan 2016 | USD | 9.11 | 9.15 | 8.42 | 8.96 | 8.96 | -0.41 (-4.38%) | 1,295,408 |
1 Jan 2016 | USD | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 9.52 | 9.615 | 9.27 | 9.37 | 9.37 | -0.16 (-1.68%) | 921,213 |
30 Dec 2015 | USD | 9.74 | 9.9 | 9.53 | 9.53 | 9.53 | -0.31 (-3.15%) | 579,635 |
29 Dec 2015 | USD | 9.6 | 9.87 | 9.6 | 9.84 | 9.84 | +0.23 (+2.39%) | 565,844 |
28 Dec 2015 | USD | 9.4 | 9.69 | 9.3 | 9.61 | 9.61 | +0.21 (+2.23%) | 584,118 |
25 Dec 2015 | USD | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 9.58 | 9.585 | 9.3 | 9.4 | 9.4 | -0.21 (-2.19%) | 310,139 |
23 Dec 2015 | USD | 9.5 | 9.63 | 9.4 | 9.61 | 9.61 | +0.15 (+1.59%) | 595,753 |
22 Dec 2015 | USD | 9.5 | 9.5 | 9.18 | 9.46 | 9.46 | +0.11 (+1.18%) | 607,703 |
21 Dec 2015 | USD | 9.56 | 9.66 | 9.05 | 9.35 | 9.35 | -0.19 (-1.99%) | 1,312,627 |
18 Dec 2015 | USD | 8.93 | 9.64 | 8.78 | 9.54 | 9.54 | +0.62 (+6.95%) | 5,329,289 |
17 Dec 2015 | USD | 8.98 | 9 | 8.365 | 8.92 | 8.92 | +0.82 (+10.12%) | 1,979,264 |
16 Dec 2015 | USD | 8.38 | 8.41 | 7.93 | 8.1 | 8.1 | -0.19 (-2.29%) | 1,690,290 |
15 Dec 2015 | USD | 8.39 | 8.69 | 8.27 | 8.29 | 8.29 | -0.02 (-0.24%) | 824,196 |
14 Dec 2015 | USD | 8.32 | 8.54 | 8.11 | 8.31 | 8.31 | +0.02 (+0.24%) | 646,288 |