Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2015 | USD | 8.0799 | 8.46 | 8.0799 | 8.3 | 8.3 | +0.78 (+10.37%) | 820,200 |
23 Dec 2015 | USD | 6.82 | 8.46 | 6.82 | 7.5201 | 7.5201 | +0.58 (+8.36%) | 970,800 |
22 Dec 2015 | USD | 7.12 | 7.3 | 6.76 | 6.94 | 6.94 | -0.185 (-2.60%) | 692,600 |
21 Dec 2015 | USD | 7.58 | 7.6 | 6.56 | 7.125 | 7.125 | -0.176 (-2.41%) | 893,600 |
18 Dec 2015 | USD | 7.25 | 7.5999 | 6.88 | 7.301 | 7.301 | +0.291 (+4.15%) | 1,326,500 |
17 Dec 2015 | USD | 8 | 8.69 | 6.8647 | 7.0099 | 7.0099 | -0.96 (-12.05%) | 465,000 |
16 Dec 2015 | USD | 7.2 | 8.03 | 7 | 7.97 | 7.97 | +1.01 (+14.51%) | 490,900 |
15 Dec 2015 | USD | 5.86 | 6.99 | 5.86 | 6.96 | 6.96 | +1.61 (+30.09%) | 496,100 |
14 Dec 2015 | USD | 6.97 | 6.97 | 5.06 | 5.35 | 5.35 | -1.08 (-16.80%) | 890,100 |
11 Dec 2015 | USD | 7.06 | 7.06 | 6.18 | 6.43 | 6.43 | -0.39 (-5.72%) | 814,400 |
10 Dec 2015 | USD | 7.73 | 7.73 | 6.81 | 6.82 | 6.82 | -0.43 (-5.93%) | 789,500 |
9 Dec 2015 | USD | 7.92 | 8.15 | 7.25 | 7.25 | 7.25 | -0.27 (-3.59%) | 1,509,500 |
8 Dec 2015 | USD | 8.24 | 8.34 | 6.62 | 7.52 | 7.52 | -0.72 (-8.74%) | 940,700 |
7 Dec 2015 | USD | 8.67 | 8.7501 | 8.1 | 8.24 | 8.24 | -0.86 (-9.45%) | 1,577,000 |
4 Dec 2015 | USD | 11.11 | 11.11 | 8.53 | 9.1 | 9.1 | -1.64 (-15.27%) | 1,888,000 |
3 Dec 2015 | USD | 11.85 | 12.09 | 10.61 | 10.74 | 10.74 | -0.51 (-4.53%) | 826,600 |
2 Dec 2015 | USD | 11.82 | 11.95 | 11.05 | 11.25 | 11.25 | -1.18 (-9.49%) | 1,352,700 |
1 Dec 2015 | USD | 12.4 | 13.09 | 11.845 | 12.43 | 12.43 | +0.02 (+0.16%) | 922,700 |
30 Nov 2015 | USD | 12.1 | 12.41 | 11.81 | 12.41 | 12.41 | +0.15 (+1.22%) | 692,100 |
27 Nov 2015 | USD | 12 | 12.29 | 11.75 | 12.26 | 12.26 | +0.57 (+4.88%) | 374,700 |
26 Nov 2015 | USD | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 10.22 | 12.13 | 10.22 | 11.69 | 11.69 | +1.5 (+14.72%) | 817,600 |
24 Nov 2015 | USD | 9.74 | 10.19 | 9.31 | 10.19 | 10.19 | +0.95 (+10.28%) | 2,147,600 |
23 Nov 2015 | USD | 8.61 | 9.78 | 8.16 | 9.24 | 9.24 | +0.16 (+1.76%) | 2,862,800 |
20 Nov 2015 | USD | 10.01 | 10.61 | 8.6832 | 9.08 | 9.08 | -0.93 (-9.29%) | 2,685,600 |
19 Nov 2015 | USD | 8.3 | 10.79 | 8.3 | 10.01 | 10.01 | +1.83 (+22.37%) | 2,188,500 |
18 Nov 2015 | USD | 10.5 | 10.77 | 7.86 | 8.18 | 8.18 | -2.51 (-23.48%) | 1,443,100 |
17 Nov 2015 | USD | 12.06 | 12.06 | 10.4 | 10.69 | 10.69 | -1.1 (-9.33%) | 1,546,800 |
16 Nov 2015 | USD | 11.93 | 11.93 | 11.49 | 11.79 | 11.79 | +0.09 (+0.77%) | 1,059,400 |
13 Nov 2015 | USD | 12.02 | 12.065 | 11.38 | 11.7 | 11.7 | -0.16 (-1.35%) | 839,100 |