Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2016 | USD | 9.42 | 9.42 | 9.15 | 9.23 | 9.23 | -0.28 (-2.94%) | 90,860 |
7 Mar 2016 | USD | 9.22 | 9.51 | 9.07 | 9.51 | 9.51 | +0.16 (+1.71%) | 77,871 |
4 Mar 2016 | USD | 9.33 | 9.68 | 9.3 | 9.35 | 9.35 | -0.01 (-0.11%) | 57,343 |
3 Mar 2016 | USD | 9.4 | 9.8 | 9.33 | 9.36 | 9.36 | 0.0 (0.0%) | 74,256 |
2 Mar 2016 | USD | 8.94 | 9.3699 | 8.76 | 9.36 | 9.36 | +0.37 (+4.12%) | 78,450 |
1 Mar 2016 | USD | 8.59 | 9 | 8.59 | 8.99 | 8.99 | +0.44 (+5.15%) | 55,203 |
29 Feb 2016 | USD | 8.55 | 8.69 | 8.39 | 8.55 | 8.55 | +0.14 (+1.66%) | 605,997 |
26 Feb 2016 | USD | 8.29 | 8.62 | 8.13 | 8.41 | 8.41 | +0.19 (+2.31%) | 76,629 |
25 Feb 2016 | USD | 8.17 | 8.38 | 7.97 | 8.22 | 8.22 | -0.11 (-1.32%) | 67,653 |
24 Feb 2016 | USD | 8.05 | 8.36 | 7.97 | 8.33 | 8.33 | +0.23 (+2.84%) | 60,240 |
23 Feb 2016 | USD | 7.82 | 8.27 | 7.82 | 8.1 | 8.1 | +0.19 (+2.40%) | 84,036 |
22 Feb 2016 | USD | 8.28 | 8.4 | 7.86 | 7.91 | 7.91 | -0.29 (-3.54%) | 302,860 |
19 Feb 2016 | USD | 8.24 | 8.53 | 8.03 | 8.2 | 8.2 | -0.08 (-0.97%) | 67,399 |
18 Feb 2016 | USD | 8.57 | 8.57 | 8.16 | 8.28 | 8.28 | -0.31 (-3.61%) | 64,030 |
17 Feb 2016 | USD | 8.65 | 8.915 | 8.48 | 8.59 | 8.59 | -0.01 (-0.12%) | 68,908 |
16 Feb 2016 | USD | 8.66 | 8.78 | 8.36 | 8.6 | 8.6 | +0.11 (+1.30%) | 58,988 |
15 Feb 2016 | USD | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 8.51 | 8.63 | 8.41 | 8.49 | 8.49 | +0.11 (+1.31%) | 54,658 |
11 Feb 2016 | USD | 8.19 | 8.5 | 8.16 | 8.38 | 8.38 | -0.03 (-0.36%) | 72,039 |
10 Feb 2016 | USD | 8.51 | 8.59 | 8.31 | 8.41 | 8.41 | +0.01 (+0.12%) | 137,573 |
9 Feb 2016 | USD | 8.4 | 8.95 | 8.38 | 8.4 | 8.4 | -0.2 (-2.33%) | 201,996 |
8 Feb 2016 | USD | 8.76 | 8.81 | 8.48 | 8.6 | 8.6 | -0.24 (-2.71%) | 150,038 |
5 Feb 2016 | USD | 8.94 | 8.94 | 8.76 | 8.84 | 8.84 | -0.13 (-1.45%) | 127,790 |
4 Feb 2016 | USD | 8.76 | 9.09 | 8.65 | 8.97 | 8.97 | +0.17 (+1.93%) | 101,431 |
3 Feb 2016 | USD | 8.69 | 8.84 | 8.41 | 8.8 | 8.8 | +0.16 (+1.85%) | 80,915 |
2 Feb 2016 | USD | 8.48 | 8.64 | 8.45 | 8.64 | 8.64 | +0.03 (+0.35%) | 64,217 |
1 Feb 2016 | USD | 8.64 | 8.86 | 8.49 | 8.61 | 8.61 | -0.17 (-1.94%) | 72,753 |
29 Jan 2016 | USD | 8.56 | 8.84 | 8.48 | 8.78 | 8.78 | +0.27 (+3.17%) | 191,528 |
28 Jan 2016 | USD | 8.58 | 8.88 | 8.42 | 8.51 | 8.51 | +0.01 (+0.12%) | 89,075 |
27 Jan 2016 | USD | 8.6 | 8.66 | 8.33 | 8.5 | 8.5 | -0.16 (-1.85%) | 118,082 |