Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | USD | 8.3 | 8.41 | 7.76 | 7.96 | 7.96 | -0.21 (-2.57%) | 1,137,526 |
8 Mar 2016 | USD | 8.53 | 8.63 | 8.17 | 8.17 | 8.17 | -0.35 (-4.11%) | 87,935 |
7 Mar 2016 | USD | 8.25 | 8.66 | 8.25 | 8.52 | 8.52 | +0.24 (+2.90%) | 387,467 |
4 Mar 2016 | USD | 8.31 | 8.41 | 8.2 | 8.28 | 8.28 | -0.09 (-1.08%) | 357,150 |
3 Mar 2016 | USD | 8.52 | 8.75 | 8.36 | 8.37 | 8.37 | +0.02 (+0.24%) | 401,000 |
2 Mar 2016 | USD | 8.08 | 8.51 | 8.02 | 8.35 | 8.35 | +0.24 (+2.96%) | 115,007 |
1 Mar 2016 | USD | 8 | 8.39 | 7.95 | 8.11 | 8.11 | +0.29 (+3.71%) | 311,840 |
29 Feb 2016 | USD | 8.24 | 8.24 | 7.75 | 7.82 | 7.82 | -0.51 (-6.12%) | 1,496,541 |
26 Feb 2016 | USD | 8 | 9.07 | 8 | 8.33 | 8.33 | +0.34 (+4.26%) | 682,986 |
25 Feb 2016 | USD | 7.42 | 8.07 | 7.18 | 7.99 | 7.99 | +0.81 (+11.28%) | 686,306 |
24 Feb 2016 | USD | 6.43 | 7.29 | 6.43 | 7.18 | 7.18 | +0.69 (+10.63%) | 868,474 |
23 Feb 2016 | USD | 6.9 | 6.95 | 6.42 | 6.49 | 6.49 | -0.43 (-6.21%) | 1,167,921 |
22 Feb 2016 | USD | 6.99 | 7.15 | 6.86 | 6.92 | 6.92 | -0.04 (-0.57%) | 299,130 |
19 Feb 2016 | USD | 6.91 | 7.1 | 6.91 | 6.96 | 6.96 | -0.11 (-1.56%) | 200,594 |
18 Feb 2016 | USD | 7.38 | 7.38 | 6.79 | 7.07 | 7.07 | -0.04 (-0.56%) | 761,003 |
17 Feb 2016 | USD | 7.1 | 7.55 | 6.99 | 7.11 | 7.11 | +0.05 (+0.71%) | 3,778,385 |
16 Feb 2016 | USD | 7.1 | 7.6293 | 6.96 | 7.06 | 7.06 | -0.13 (-1.81%) | 422,890 |
15 Feb 2016 | USD | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 6.99 | 7.25 | 6.65 | 7.19 | 7.19 | +0.58 (+8.77%) | 1,000,526 |
11 Feb 2016 | USD | 6.91 | 7.04 | 6.475 | 6.61 | 6.61 | -0.43 (-6.11%) | 765,469 |
10 Feb 2016 | USD | 6.92 | 7.33 | 6.75 | 7.04 | 7.04 | +0.23 (+3.38%) | 481,545 |
9 Feb 2016 | USD | 7.66 | 8.0485 | 6.4 | 6.81 | 6.81 | -0.8 (-10.51%) | 994,991 |
8 Feb 2016 | USD | 8.2 | 8.59 | 7.5 | 7.61 | 7.61 | -0.71 (-8.53%) | 497,588 |
5 Feb 2016 | USD | 8.3 | 8.67 | 8.16 | 8.32 | 8.32 | +0.02 (+0.24%) | 599,026 |
4 Feb 2016 | USD | 8.9 | 8.9 | 8.3 | 8.3 | 8.3 | -0.33 (-3.82%) | 1,073,568 |
3 Feb 2016 | USD | 8.92 | 9.01 | 8.06 | 8.63 | 8.63 | -0.04 (-0.46%) | 352,446 |
2 Feb 2016 | USD | 8.99 | 9.4694 | 8.37 | 8.67 | 8.67 | -0.32 (-3.56%) | 269,814 |
1 Feb 2016 | USD | 8.75 | 9.05 | 8.75 | 8.99 | 8.99 | +0.24 (+2.74%) | 477,886 |
29 Jan 2016 | USD | 8.9 | 9.14 | 7.82 | 8.75 | 8.75 | +0.02 (+0.23%) | 520,642 |
28 Jan 2016 | USD | 8.98 | 9.1 | 8.56 | 8.73 | 8.73 | -0.23 (-2.57%) | 597,305 |