Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | USD | 4.16 | 4.7499 | 4 | 4.38 | 4.38 | +0.156 (+3.69%) | 1,107,800 |
3 Feb 2016 | USD | 5.34 | 5.397 | 3.31 | 4.224 | 4.224 | -1.376 (-24.57%) | 977,400 |
2 Feb 2016 | USD | 5.5 | 5.75 | 5.36 | 5.6 | 5.6 | +0.05 (+0.90%) | 372,700 |
1 Feb 2016 | USD | 5.5 | 5.5999 | 5.01 | 5.55 | 5.55 | +0.28 (+5.31%) | 479,300 |
29 Jan 2016 | USD | 5.88 | 5.88 | 5.25 | 5.27 | 5.27 | -0.31 (-5.56%) | 422,700 |
28 Jan 2016 | USD | 5.51 | 5.7299 | 5.0661 | 5.58 | 5.58 | +0.33 (+6.29%) | 762,800 |
27 Jan 2016 | USD | 5.06 | 5.69 | 5.06 | 5.25 | 5.25 | -0.1 (-1.87%) | 523,500 |
26 Jan 2016 | USD | 4.7 | 5.95 | 4.6 | 5.35 | 5.35 | +0.75 (+16.30%) | 785,400 |
25 Jan 2016 | USD | 4.7299 | 4.73 | 4.12 | 4.6 | 4.6 | -0.13 (-2.75%) | 637,500 |
22 Jan 2016 | USD | 4.75 | 5.28 | 4.05 | 4.73 | 4.73 | +0.22 (+4.88%) | 900,100 |
21 Jan 2016 | USD | 4 | 4.71 | 4 | 4.51 | 4.51 | +0.91 (+25.28%) | 473,500 |
20 Jan 2016 | USD | 3.1001 | 3.9 | 2.83 | 3.6 | 3.6 | +0.45 (+14.29%) | 914,400 |
19 Jan 2016 | USD | 3.1 | 3.67 | 3.03 | 3.15 | 3.15 | +0.45 (+16.67%) | 506,900 |
18 Jan 2016 | USD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 4 | 4.04 | 2.65 | 2.7 | 2.7 | -1.5 (-35.71%) | 646,800 |
14 Jan 2016 | USD | 3.9701 | 4.58 | 3.9701 | 4.2 | 4.2 | +0.01 (+0.24%) | 1,017,300 |
13 Jan 2016 | USD | 4.24 | 4.3 | 3.87 | 4.19 | 4.19 | -0.061 (-1.43%) | 684,600 |
12 Jan 2016 | USD | 5 | 5.01 | 3.2401 | 4.251 | 4.251 | -0.469 (-9.94%) | 1,252,500 |
11 Jan 2016 | USD | 5.55 | 5.55 | 4.15 | 4.72 | 4.72 | -0.89 (-15.86%) | 2,331,700 |
8 Jan 2016 | USD | 5.75 | 5.9 | 5.39 | 5.61 | 5.61 | -0.07 (-1.23%) | 2,224,300 |
7 Jan 2016 | USD | 6.99 | 6.99 | 5.62 | 5.68 | 5.68 | -1.44 (-20.22%) | 2,992,700 |
6 Jan 2016 | USD | 7.92 | 7.92 | 7 | 7.12 | 7.12 | -1.52 (-17.59%) | 1,169,700 |
5 Jan 2016 | USD | 10.69 | 10.77 | 8.02 | 8.64 | 8.64 | -2.06 (-19.25%) | 530,900 |
4 Jan 2016 | USD | 10.7 | 11.46 | 9.46 | 10.6999 | 10.6999 | +0.276 (+2.65%) | 644,200 |
1 Jan 2016 | USD | 10.424 | 10.424 | 10.424 | 10.424 | 10.424 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 9.49 | 11.54 | 9.031 | 10.424 | 10.424 | +1.274 (+13.92%) | 1,285,100 |
30 Dec 2015 | USD | 8.5355 | 9.2887 | 8.5355 | 9.15 | 9.15 | +0.82 (+9.84%) | 1,170,500 |
29 Dec 2015 | USD | 8 | 8.5684 | 8 | 8.33 | 8.33 | +0.33 (+4.13%) | 810,900 |
28 Dec 2015 | USD | 8.4 | 8.61 | 7.29 | 8 | 8 | -0.3 (-3.61%) | 780,800 |
25 Dec 2015 | USD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |