Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2016 | USD | 8.26 | 8.36 | 8.22 | 8.28 | 8.28 | +0.03 (+0.36%) | 77,801 |
15 Jan 2016 | USD | 8.24 | 8.46 | 8.12 | 8.25 | 8.25 | +0.02 (+0.24%) | 280,998 |
14 Jan 2016 | USD | 8.17 | 8.24 | 8.11 | 8.23 | 8.23 | +0.04 (+0.49%) | 219,935 |
13 Jan 2016 | USD | 8.15 | 8.2 | 8.12 | 8.19 | 8.19 | +0.08 (+0.99%) | 130,493 |
12 Jan 2016 | USD | 8 | 8.26 | 8 | 8.11 | 8.11 | +0.02 (+0.25%) | 126,820 |
11 Jan 2016 | USD | 8.28 | 8.28 | 8.06 | 8.09 | 8.09 | -0.03 (-0.37%) | 121,098 |
8 Jan 2016 | USD | 8.19 | 8.3 | 8.1 | 8.12 | 8.12 | -0.2 (-2.40%) | 239,323 |
7 Jan 2016 | USD | 8.32 | 8.37 | 8.18 | 8.32 | 8.32 | 0.0 (0.0%) | 172,367 |
6 Jan 2016 | USD | 8.32 | 8.39 | 8.24 | 8.32 | 8.32 | +0.07 (+0.85%) | 171,704 |
5 Jan 2016 | USD | 8.23 | 8.28 | 8.2 | 8.25 | 8.25 | +0.02 (+0.24%) | 34,068 |
4 Jan 2016 | USD | 8.2 | 8.28 | 8.18 | 8.23 | 8.23 | +0.03 (+0.37%) | 148,020 |
1 Jan 2016 | USD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 8.08 | 8.22 | 8.03 | 8.2 | 8.2 | 0.0 (0.0%) | 194,846 |
30 Dec 2015 | USD | 8.3 | 8.3 | 8.1 | 8.2 | 8.2 | -0.11 (-1.32%) | 297,218 |
29 Dec 2015 | USD | 8.3 | 8.43 | 8.2 | 8.31 | 8.31 | -0.13 (-1.54%) | 531,974 |
28 Dec 2015 | USD | 8.46 | 8.5 | 8.35 | 8.44 | 8.44 | -0.02 (-0.24%) | 142,548 |
25 Dec 2015 | USD | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 8.34 | 8.48 | 8.34 | 8.46 | 8.46 | +0.06 (+0.71%) | 17,793 |
23 Dec 2015 | USD | 8.44 | 8.48 | 8.34 | 8.4 | 8.4 | -0.06 (-0.71%) | 391,674 |
22 Dec 2015 | USD | 8.59 | 8.59 | 8.45 | 8.46 | 8.46 | -0.15 (-1.74%) | 215,799 |
21 Dec 2015 | USD | 8.2 | 8.62 | 8.2 | 8.61 | 8.61 | +0.37 (+4.49%) | 501,434 |
18 Dec 2015 | USD | 8.31 | 8.49 | 8.12 | 8.24 | 8.24 | -0.07 (-0.84%) | 856,199 |
17 Dec 2015 | USD | 8.52 | 8.52 | 8.24 | 8.31 | 8.31 | -0.18 (-2.12%) | 156,529 |
16 Dec 2015 | USD | 8.3 | 8.59 | 8.25 | 8.49 | 8.49 | +0.08 (+0.95%) | 627,989 |
15 Dec 2015 | USD | 8.43 | 8.5 | 8.37 | 8.41 | 8.41 | -0.02 (-0.24%) | 453,872 |
14 Dec 2015 | USD | 8.55 | 8.55 | 8.35 | 8.43 | 8.43 | -0.17 (-1.98%) | 499,096 |
11 Dec 2015 | USD | 8.35 | 8.62 | 8.22 | 8.6 | 8.6 | +0.16 (+1.90%) | 1,288,383 |
10 Dec 2015 | USD | 8.01 | 8.7 | 8 | 8.44 | 8.44 | +0.45 (+5.63%) | 877,549 |
9 Dec 2015 | USD | 7.95 | 8.05 | 7.92 | 7.99 | 7.99 | -0.06 (-0.75%) | 375,174 |
8 Dec 2015 | USD | 8.09 | 8.19 | 7.91 | 8.05 | 8.05 | -0.02 (-0.25%) | 415,553 |