Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 7.74 | 7.755 | 7.34 | 7.45 | 7.45 | -0.26 (-3.37%) | 855,700 |
15 Dec 2015 | USD | 8 | 8.17 | 7.69 | 7.71 | 7.71 | -0.11 (-1.41%) | 508,300 |
14 Dec 2015 | USD | 7.77 | 8.19 | 7.75 | 7.82 | 7.82 | -0.07 (-0.89%) | 681,700 |
11 Dec 2015 | USD | 8.44 | 8.6 | 7.89 | 7.89 | 7.89 | -0.87 (-9.93%) | 772,700 |
10 Dec 2015 | USD | 8.45 | 8.91 | 8.45 | 8.76 | 8.76 | +0.26 (+3.06%) | 725,300 |
9 Dec 2015 | USD | 8.66 | 9.01 | 8.43 | 8.5 | 8.5 | -0.09 (-1.05%) | 529,200 |
8 Dec 2015 | USD | 8.74 | 8.85 | 8.5 | 8.59 | 8.59 | -0.36 (-4.02%) | 305,000 |
7 Dec 2015 | USD | 9.43 | 9.53 | 8.78 | 8.95 | 8.95 | -0.67 (-6.96%) | 487,100 |
4 Dec 2015 | USD | 9.58 | 9.735 | 9.3 | 9.62 | 9.62 | +0.03 (+0.31%) | 436,600 |
3 Dec 2015 | USD | 9.75 | 10.03 | 9.5 | 9.59 | 9.59 | -0.06 (-0.62%) | 487,000 |
2 Dec 2015 | USD | 10.04 | 10.09 | 9.568 | 9.65 | 9.65 | -0.47 (-4.64%) | 410,000 |
1 Dec 2015 | USD | 10.22 | 10.39 | 10.04 | 10.12 | 10.12 | -0.09 (-0.88%) | 273,100 |
30 Nov 2015 | USD | 10.5 | 10.88 | 10.08 | 10.21 | 10.21 | -0.18 (-1.73%) | 495,600 |
27 Nov 2015 | USD | 10.23 | 10.74 | 10.23 | 10.39 | 10.39 | +0.08 (+0.78%) | 161,400 |
26 Nov 2015 | USD | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 10.15 | 10.52 | 10.06 | 10.31 | 10.31 | +0.16 (+1.58%) | 417,100 |
24 Nov 2015 | USD | 9.46 | 10.18 | 9.3 | 10.15 | 10.15 | +0.68 (+7.18%) | 533,100 |
23 Nov 2015 | USD | 9.47 | 10.06 | 9.41 | 9.47 | 9.47 | +0.03 (+0.32%) | 487,300 |
20 Nov 2015 | USD | 10.17 | 10.19 | 9.405 | 9.44 | 9.44 | -0.67 (-6.63%) | 912,900 |
19 Nov 2015 | USD | 10.34 | 10.72 | 10.03 | 10.11 | 10.11 | -0.22 (-2.13%) | 476,500 |
18 Nov 2015 | USD | 10.3 | 10.51 | 10.03 | 10.33 | 10.33 | +0.19 (+1.87%) | 1,503,400 |
17 Nov 2015 | USD | 10.61 | 10.85 | 10 | 10.14 | 10.14 | -0.48 (-4.52%) | 703,000 |
16 Nov 2015 | USD | 10.94 | 11.14 | 10.42 | 10.62 | 10.62 | -0.41 (-3.72%) | 566,400 |
13 Nov 2015 | USD | 10.54 | 11.69 | 10.465 | 11.03 | 11.03 | +0.51 (+4.85%) | 510,700 |
12 Nov 2015 | USD | 11.25 | 11.25 | 10.37 | 10.52 | 10.52 | -0.92 (-8.04%) | 518,900 |
11 Nov 2015 | USD | 11.13 | 11.5 | 10.75 | 11.44 | 11.44 | +0.38 (+3.44%) | 469,500 |
10 Nov 2015 | USD | 11.72 | 11.83 | 11.01 | 11.06 | 11.06 | -0.75 (-6.35%) | 417,500 |
9 Nov 2015 | USD | 12.31 | 12.65 | 11.64 | 11.81 | 11.81 | -0.54 (-4.37%) | 357,300 |
6 Nov 2015 | USD | 11.87 | 12.5 | 11.76 | 12.35 | 12.35 | +0.37 (+3.09%) | 612,700 |
5 Nov 2015 | USD | 12.62 | 12.715 | 11.89 | 11.98 | 11.98 | -0.69 (-5.45%) | 382,000 |