Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 4.15 | 4.3 | 3.95 | 3.95 | 3.95 | -0.18 (-4.36%) | 55,324 |
15 Dec 2015 | USD | 4.03 | 4.18 | 3.9 | 4.13 | 4.13 | +0.05 (+1.23%) | 95,176 |
14 Dec 2015 | USD | 4.35 | 4.35 | 4 | 4.08 | 4.08 | -0.22 (-5.12%) | 128,728 |
11 Dec 2015 | USD | 4.43 | 4.48 | 4.3 | 4.3 | 4.3 | -0.12 (-2.71%) | 72,485 |
10 Dec 2015 | USD | 4.5 | 4.6704 | 4.38 | 4.42 | 4.42 | -0.12 (-2.64%) | 155,856 |
9 Dec 2015 | USD | 5.02 | 5.1399 | 4.37 | 4.54 | 4.54 | -0.61 (-11.84%) | 301,238 |
8 Dec 2015 | USD | 5.39 | 5.4444 | 5.03 | 5.15 | 5.15 | -0.33 (-6.02%) | 107,874 |
7 Dec 2015 | USD | 5.5 | 5.87 | 5.362 | 5.48 | 5.48 | -0.03 (-0.54%) | 210,659 |
4 Dec 2015 | USD | 5.51 | 5.76 | 5.31 | 5.51 | 5.51 | -0.1 (-1.78%) | 245,195 |
3 Dec 2015 | USD | 5.97 | 5.97 | 5.55 | 5.61 | 5.61 | -0.24 (-4.10%) | 91,553 |
2 Dec 2015 | USD | 6.12 | 6.15 | 5.81 | 5.85 | 5.85 | -0.23 (-3.78%) | 67,838 |
1 Dec 2015 | USD | 6.12 | 6.24 | 6.02 | 6.08 | 6.08 | -0.15 (-2.41%) | 51,255 |
30 Nov 2015 | USD | 5.9 | 6.23 | 5.8155 | 6.23 | 6.23 | +0.21 (+3.49%) | 37,004 |
27 Nov 2015 | USD | 6.2 | 6.24 | 5.9101 | 6.02 | 6.02 | -0.22 (-3.53%) | 32,486 |
26 Nov 2015 | USD | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 6.02 | 6.28 | 6.02 | 6.24 | 6.24 | +0.22 (+3.65%) | 41,973 |
24 Nov 2015 | USD | 5.74 | 6.1488 | 5.6501 | 6.02 | 6.02 | +0.28 (+4.88%) | 95,637 |
23 Nov 2015 | USD | 6.11 | 6.225 | 5.53 | 5.74 | 5.74 | -0.37 (-6.06%) | 342,594 |
20 Nov 2015 | USD | 6.87 | 6.98 | 6 | 6.11 | 6.11 | -0.76 (-11.06%) | 229,803 |
19 Nov 2015 | USD | 7.38 | 7.38 | 6.68 | 6.87 | 6.87 | -0.55 (-7.41%) | 199,655 |
18 Nov 2015 | USD | 7.35 | 7.6 | 6.75 | 7.42 | 7.42 | +0.02 (+0.27%) | 161,683 |
17 Nov 2015 | USD | 7.82 | 8.0662 | 6.309 | 7.4 | 7.4 | -0.32 (-4.15%) | 175,959 |
16 Nov 2015 | USD | 7.6 | 7.7914 | 7.305 | 7.72 | 7.72 | +0.22 (+2.93%) | 80,903 |
13 Nov 2015 | USD | 7.73 | 7.88 | 7.44 | 7.5 | 7.5 | -0.23 (-2.98%) | 76,941 |
12 Nov 2015 | USD | 8.06 | 8.11 | 7.5201 | 7.73 | 7.73 | -0.48 (-5.85%) | 94,873 |
11 Nov 2015 | USD | 8.34 | 8.34 | 8 | 8.21 | 8.21 | -0.08 (-0.97%) | 44,126 |
10 Nov 2015 | USD | 8.5 | 8.61 | 8.21 | 8.29 | 8.29 | -0.22 (-2.59%) | 37,420 |
9 Nov 2015 | USD | 9.09 | 9.09 | 8.5 | 8.51 | 8.51 | -0.46 (-5.13%) | 44,333 |
6 Nov 2015 | USD | 8.8 | 9.16 | 8.3 | 8.97 | 8.97 | +0.17 (+1.93%) | 48,003 |
5 Nov 2015 | USD | 9.25 | 9.68 | 8.77 | 8.8 | 8.8 | -0.32 (-3.51%) | 128,767 |