Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | USD | 4.87 | 5.16 | 4.87 | 4.98 | 4.98 | -0.04 (-0.80%) | 727,900 |
26 Jan 2016 | USD | 4.67 | 5.17 | 4.61 | 5.02 | 5.02 | +0.42 (+9.13%) | 913,100 |
25 Jan 2016 | USD | 4.69 | 4.98 | 4.59 | 4.6 | 4.6 | -0.19 (-3.97%) | 673,800 |
22 Jan 2016 | USD | 4.71 | 4.95 | 4.55 | 4.79 | 4.79 | +0.2 (+4.36%) | 1,339,400 |
21 Jan 2016 | USD | 5.05 | 5.19 | 4.47 | 4.59 | 4.59 | -0.39 (-7.83%) | 1,436,200 |
20 Jan 2016 | USD | 4.24 | 4.98 | 4.06 | 4.98 | 4.98 | +0.42 (+9.21%) | 1,758,500 |
19 Jan 2016 | USD | 4.15 | 5.65 | 3.9 | 4.56 | 4.56 | +0.56 (+14.00%) | 2,697,700 |
18 Jan 2016 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 4.04 | 4.07 | 3.69 | 4 | 4 | -0.35 (-8.05%) | 1,144,700 |
14 Jan 2016 | USD | 4.25 | 4.38 | 3.99 | 4.35 | 4.35 | +0.32 (+7.94%) | 1,233,100 |
13 Jan 2016 | USD | 4.39 | 4.39 | 3.91 | 4.03 | 4.03 | -0.36 (-8.20%) | 1,716,400 |
12 Jan 2016 | USD | 4.35 | 4.7 | 4.12 | 4.39 | 4.39 | +0.4 (+10.03%) | 2,461,500 |
11 Jan 2016 | USD | 6.78 | 6.87 | 3.89 | 3.99 | 3.99 | -2.79 (-41.15%) | 3,478,100 |
8 Jan 2016 | USD | 7.25 | 7.46 | 6.603 | 6.78 | 6.78 | -0.33 (-4.64%) | 725,000 |
7 Jan 2016 | USD | 7.59 | 7.6 | 6.91 | 7.11 | 7.11 | -0.74 (-9.43%) | 793,700 |
6 Jan 2016 | USD | 8.07 | 8.11 | 7.84 | 7.85 | 7.85 | -0.46 (-5.54%) | 418,500 |
5 Jan 2016 | USD | 8.2 | 8.32 | 7.88 | 8.31 | 8.31 | +0.15 (+1.84%) | 416,100 |
4 Jan 2016 | USD | 8.26 | 8.31 | 7.86 | 8.16 | 8.16 | -0.22 (-2.63%) | 498,200 |
1 Jan 2016 | USD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 8.38 | 8.64 | 8.31 | 8.38 | 8.38 | -0.08 (-0.95%) | 376,800 |
30 Dec 2015 | USD | 8.38 | 8.63 | 8.29 | 8.46 | 8.46 | -0.08 (-0.94%) | 318,000 |
29 Dec 2015 | USD | 8.65 | 8.78 | 8.23 | 8.54 | 8.54 | -0.06 (-0.70%) | 319,900 |
28 Dec 2015 | USD | 8.89 | 9.09 | 8.51 | 8.6 | 8.6 | -0.6 (-6.52%) | 451,300 |
25 Dec 2015 | USD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 9.1 | 9.77 | 8.95 | 9.2 | 9.2 | +0.12 (+1.32%) | 360,400 |
23 Dec 2015 | USD | 8.98 | 9.41 | 8.54 | 9.08 | 9.08 | +0.47 (+5.46%) | 750,500 |
22 Dec 2015 | USD | 7.43 | 8.73 | 7.36 | 8.61 | 8.61 | +1.2 (+16.19%) | 1,060,100 |
21 Dec 2015 | USD | 7.41 | 7.535 | 7.17 | 7.41 | 7.41 | +0.13 (+1.79%) | 1,274,400 |
18 Dec 2015 | USD | 7.19 | 7.47 | 7.17 | 7.28 | 7.28 | +0.11 (+1.53%) | 2,606,100 |
17 Dec 2015 | USD | 7.4 | 7.45 | 7.15 | 7.17 | 7.17 | -0.28 (-3.76%) | 1,000,200 |