Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2016 | USD | 8.56 | 8.71 | 8.25 | 8.31 | 166.2 | -0.23 (-2.69%) | 114,098 |
25 Mar 2016 | USD | 8.54 | 8.54 | 8.54 | 8.54 | 170.8 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 8.56 | 8.91 | 8.31 | 8.54 | 170.8 | -0.03 (-0.35%) | 163,912 |
23 Mar 2016 | USD | 9 | 9.1699 | 8.46 | 8.57 | 171.4 | -0.41 (-4.57%) | 245,814 |
22 Mar 2016 | USD | 8.79 | 9.25 | 8.59 | 8.98 | 179.6 | +0.17 (+1.93%) | 191,787 |
21 Mar 2016 | USD | 8.33 | 9.3 | 8.33 | 8.81 | 176.2 | +0.49 (+5.89%) | 407,108 |
18 Mar 2016 | USD | 8.33 | 8.48 | 8 | 8.32 | 166.4 | +0.01 (+0.12%) | 243,950 |
17 Mar 2016 | USD | 10.1 | 10.1 | 8.025 | 8.31 | 166.2 | -0.19 (-2.24%) | 726,626 |
16 Mar 2016 | USD | 8.2 | 8.53 | 7.65 | 8.5 | 170 | +0.22 (+2.66%) | 574,040 |
15 Mar 2016 | USD | 8.5 | 8.692 | 7.72 | 8.28 | 165.6 | -0.15 (-1.78%) | 385,990 |
14 Mar 2016 | USD | 8.14 | 8.65 | 7.91 | 8.43 | 168.6 | +0.32 (+3.95%) | 200,127 |
11 Mar 2016 | USD | 8.17 | 8.2431 | 7.86 | 8.11 | 162.2 | +0.03 (+0.37%) | 109,233 |
10 Mar 2016 | USD | 8.43 | 8.63 | 8.02 | 8.08 | 161.6 | -0.34 (-4.04%) | 156,388 |
9 Mar 2016 | USD | 8.78 | 8.89 | 8.23 | 8.42 | 168.4 | -0.35 (-3.99%) | 113,315 |
8 Mar 2016 | USD | 9.04 | 9.3 | 8.57 | 8.77 | 175.4 | -0.28 (-3.09%) | 130,166 |
7 Mar 2016 | USD | 8.99 | 9.33 | 8.6 | 9.05 | 181 | +0.1 (+1.12%) | 106,897 |
4 Mar 2016 | USD | 9.43 | 9.71 | 8.9 | 8.95 | 179 | -0.47 (-4.99%) | 144,733 |
3 Mar 2016 | USD | 9.25 | 9.6133 | 9.1 | 9.42 | 188.4 | +0.13 (+1.40%) | 176,420 |
2 Mar 2016 | USD | 8.91 | 9.341 | 8.75 | 9.29 | 185.8 | +0.39 (+4.38%) | 275,248 |
1 Mar 2016 | USD | 8.99 | 9.09 | 8.51 | 8.9 | 178 | +0.01 (+0.11%) | 194,400 |
29 Feb 2016 | USD | 9.33 | 9.41 | 8.65 | 8.89 | 177.8 | -0.49 (-5.22%) | 282,735 |
26 Feb 2016 | USD | 10.01 | 10.15 | 9.3 | 9.38 | 187.6 | -0.63 (-6.29%) | 256,986 |
25 Feb 2016 | USD | 9.88 | 10.32 | 9.47 | 10.01 | 200.2 | +0.06 (+0.60%) | 399,783 |
24 Feb 2016 | USD | 9.68 | 10.02 | 9.2 | 9.95 | 199 | +0.07 (+0.71%) | 211,972 |
23 Feb 2016 | USD | 10.11 | 10.65 | 9.8 | 9.88 | 197.6 | -0.38 (-3.70%) | 219,788 |
22 Feb 2016 | USD | 10 | 10.54 | 10 | 10.26 | 205.2 | +0.28 (+2.81%) | 210,742 |
19 Feb 2016 | USD | 9.93 | 10.57 | 9.76 | 9.98 | 199.6 | -0.1 (-0.99%) | 203,355 |
18 Feb 2016 | USD | 10.72 | 11 | 10.04 | 10.08 | 201.6 | -0.69 (-6.41%) | 200,487 |
17 Feb 2016 | USD | 10.07 | 11.0746 | 9.81 | 10.77 | 215.4 | +0.7 (+6.95%) | 322,289 |
16 Feb 2016 | USD | 9.79 | 10.23 | 9.32 | 10.07 | 201.4 | +0.26 (+2.65%) | 321,541 |