Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2016 | USD | 10.14 | 10.37 | 9.65 | 9.95 | 9.95 | -0.21 (-2.07%) | 144,600 |
3 Mar 2016 | USD | 10.62 | 10.8 | 10 | 10.16 | 10.16 | -0.43 (-4.06%) | 357,700 |
2 Mar 2016 | USD | 10 | 10.67 | 9.61 | 10.59 | 10.59 | +0.62 (+6.22%) | 197,100 |
1 Mar 2016 | USD | 9.63 | 10.03 | 9.27 | 9.97 | 9.97 | +0.44 (+4.62%) | 436,200 |
29 Feb 2016 | USD | 9.89 | 10.06 | 9.46 | 9.53 | 9.53 | -0.39 (-3.93%) | 191,300 |
26 Feb 2016 | USD | 9.39 | 9.97 | 9.29 | 9.92 | 9.92 | +0.57 (+6.10%) | 118,100 |
25 Feb 2016 | USD | 9.5 | 9.8 | 9.01 | 9.35 | 9.35 | -0.15 (-1.58%) | 268,500 |
24 Feb 2016 | USD | 9.2 | 9.88 | 8.91 | 9.5 | 9.5 | +0.21 (+2.26%) | 89,400 |
23 Feb 2016 | USD | 9.55 | 9.91 | 9.22 | 9.29 | 9.29 | -0.23 (-2.42%) | 82,600 |
22 Feb 2016 | USD | 9.44 | 9.88 | 9.39 | 9.52 | 9.52 | +0.04 (+0.42%) | 121,300 |
19 Feb 2016 | USD | 9.41 | 9.67 | 9.04 | 9.48 | 9.48 | +0.02 (+0.21%) | 139,600 |
18 Feb 2016 | USD | 9.8 | 9.96 | 9.42 | 9.46 | 9.46 | -0.29 (-2.97%) | 174,100 |
17 Feb 2016 | USD | 9.6 | 10.35 | 9.21 | 9.75 | 9.75 | +0.21 (+2.20%) | 412,900 |
16 Feb 2016 | USD | 9.25 | 9.85 | 9.21 | 9.54 | 9.54 | +0.34 (+3.70%) | 149,900 |
15 Feb 2016 | USD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 9.14 | 9.36 | 8.42 | 9.2 | 9.2 | +0.16 (+1.77%) | 378,800 |
11 Feb 2016 | USD | 10.05 | 10.1 | 8.9 | 9.04 | 9.04 | +0.06 (+0.67%) | 342,700 |
10 Feb 2016 | USD | 9.35 | 9.54 | 8.88 | 8.98 | 8.98 | -0.29 (-3.13%) | 209,300 |
9 Feb 2016 | USD | 9.06 | 9.67 | 8.92 | 9.27 | 9.27 | +0.06 (+0.65%) | 148,700 |
8 Feb 2016 | USD | 9.2 | 9.42 | 8.76 | 9.21 | 9.21 | -0.1 (-1.07%) | 310,700 |
5 Feb 2016 | USD | 9.52 | 9.52 | 9.21 | 9.31 | 9.31 | -0.2 (-2.10%) | 186,700 |
4 Feb 2016 | USD | 9.45 | 10.07 | 9.37 | 9.51 | 9.51 | -0.02 (-0.21%) | 320,300 |
3 Feb 2016 | USD | 9.57 | 9.68 | 9.11 | 9.53 | 9.53 | -0.05 (-0.52%) | 317,500 |
2 Feb 2016 | USD | 9.46 | 9.85 | 9.19 | 9.58 | 9.58 | +0.1 (+1.05%) | 167,900 |
1 Feb 2016 | USD | 9.25 | 9.62 | 9.07 | 9.48 | 9.48 | +0.23 (+2.49%) | 300,000 |
29 Jan 2016 | USD | 8.99 | 9.25 | 8.85 | 9.25 | 9.25 | +0.31 (+3.47%) | 397,400 |
28 Jan 2016 | USD | 9.42 | 9.57 | 8.54 | 8.94 | 8.94 | -0.55 (-5.80%) | 552,400 |
27 Jan 2016 | USD | 9.52 | 9.77 | 9.38 | 9.49 | 9.49 | -0.18 (-1.86%) | 560,700 |
26 Jan 2016 | USD | 9.75 | 10.48 | 9.4 | 9.67 | 9.67 | -0.37 (-3.69%) | 1,156,500 |
25 Jan 2016 | USD | 10 | 10.43 | 9.15 | 10.04 | 10.04 | -7.53 (-42.86%) | 5,667,900 |