Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2016 | USD | 8.75 | 8.96 | 8.62 | 8.66 | 8.66 | -0.06 (-0.69%) | 64,387 |
25 Jan 2016 | USD | 9.11 | 9.73 | 8.59 | 8.72 | 8.72 | -0.47 (-5.11%) | 138,459 |
22 Jan 2016 | USD | 9.17 | 9.43 | 8.93 | 9.19 | 9.19 | +0.2 (+2.22%) | 76,866 |
21 Jan 2016 | USD | 9.01 | 9.28 | 8.81 | 8.99 | 8.99 | +0.11 (+1.24%) | 83,493 |
20 Jan 2016 | USD | 8.51 | 9.03 | 8.215 | 8.88 | 8.88 | +0.27 (+3.14%) | 186,915 |
19 Jan 2016 | USD | 9.2 | 9.2 | 8.56 | 8.61 | 8.61 | -0.44 (-4.86%) | 151,592 |
18 Jan 2016 | USD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 9.08 | 9.15 | 8.69 | 9.05 | 9.05 | -0.31 (-3.31%) | 184,127 |
14 Jan 2016 | USD | 9.05 | 9.55 | 8.78 | 9.36 | 9.36 | +0.38 (+4.23%) | 127,527 |
13 Jan 2016 | USD | 9.29 | 9.29 | 8.94 | 8.98 | 8.98 | -0.33 (-3.54%) | 174,421 |
12 Jan 2016 | USD | 9.34 | 10.1581 | 9.06 | 9.31 | 9.31 | +0.03 (+0.32%) | 126,285 |
11 Jan 2016 | USD | 9.25 | 9.36 | 9.07 | 9.28 | 9.28 | +0.08 (+0.87%) | 105,143 |
8 Jan 2016 | USD | 9.5 | 9.51 | 9.0201 | 9.2 | 9.2 | -0.3 (-3.16%) | 116,135 |
7 Jan 2016 | USD | 9.75 | 9.8099 | 9.37 | 9.5 | 9.5 | -0.35 (-3.55%) | 119,088 |
6 Jan 2016 | USD | 9.86 | 10.01 | 9.81 | 9.85 | 9.85 | -0.15 (-1.50%) | 70,804 |
5 Jan 2016 | USD | 9.75 | 10.1 | 9.75 | 10 | 10 | +0.31 (+3.20%) | 123,170 |
4 Jan 2016 | USD | 10.26 | 10.26 | 9.5 | 9.69 | 9.69 | -0.63 (-6.10%) | 282,889 |
1 Jan 2016 | USD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 10.12 | 10.39 | 10.05 | 10.32 | 10.32 | +0.17 (+1.67%) | 114,584 |
30 Dec 2015 | USD | 10.1 | 10.16 | 9.88 | 10.15 | 10.15 | +0.05 (+0.50%) | 144,109 |
29 Dec 2015 | USD | 10.01 | 10.12 | 9.92 | 10.1 | 10.1 | +0.13 (+1.30%) | 128,920 |
28 Dec 2015 | USD | 10.22 | 10.31 | 9.94 | 9.97 | 9.97 | -0.33 (-3.20%) | 78,971 |
25 Dec 2015 | USD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 10.32 | 10.32 | 10.14 | 10.3 | 10.3 | 0.0 (0.0%) | 38,995 |
23 Dec 2015 | USD | 10.04 | 10.35 | 9.93 | 10.3 | 10.3 | +0.3 (+3%) | 126,514 |
22 Dec 2015 | USD | 9.77 | 10.05 | 9.64 | 10 | 10 | +0.25 (+2.56%) | 79,260 |
21 Dec 2015 | USD | 9.83 | 10.26 | 9.72 | 9.75 | 9.75 | -0.05 (-0.51%) | 150,010 |
18 Dec 2015 | USD | 9.25 | 9.8497 | 8.95 | 9.8 | 9.8 | +0.49 (+5.26%) | 725,784 |
17 Dec 2015 | USD | 9.83 | 9.9599 | 9.27 | 9.31 | 9.31 | -0.46 (-4.71%) | 174,021 |
16 Dec 2015 | USD | 9.53 | 9.87 | 9.19 | 9.77 | 9.77 | +0.29 (+3.06%) | 113,745 |