Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2016 | USD | 10.19 | 10.57 | 10.05 | 10.56 | 10.56 | +0.35 (+3.43%) | 345,600 |
1 Mar 2016 | USD | 9.98 | 10.24 | 9.77 | 10.21 | 10.21 | +0.32 (+3.24%) | 274,600 |
29 Feb 2016 | USD | 9.88 | 9.97 | 9.72 | 9.89 | 9.89 | +0.07 (+0.71%) | 244,800 |
26 Feb 2016 | USD | 9.64 | 9.98 | 9.37 | 9.82 | 9.82 | +0.27 (+2.83%) | 451,800 |
25 Feb 2016 | USD | 9.45 | 9.58 | 9.125 | 9.55 | 9.55 | +0.17 (+1.81%) | 286,100 |
24 Feb 2016 | USD | 9.34 | 9.47 | 8.98 | 9.38 | 9.38 | -0.04 (-0.42%) | 357,200 |
23 Feb 2016 | USD | 9.22 | 9.5 | 9.14 | 9.42 | 9.42 | +0.18 (+1.95%) | 648,600 |
22 Feb 2016 | USD | 9.16 | 9.43 | 9.11 | 9.24 | 9.24 | +0.17 (+1.87%) | 604,500 |
19 Feb 2016 | USD | 9.22 | 9.43 | 9.01 | 9.07 | 9.07 | -0.22 (-2.37%) | 422,900 |
18 Feb 2016 | USD | 9.34 | 9.44 | 8.96 | 9.29 | 9.29 | -0.06 (-0.64%) | 446,600 |
17 Feb 2016 | USD | 9.14 | 9.78 | 9.1 | 9.35 | 9.35 | +0.36 (+4.00%) | 588,000 |
16 Feb 2016 | USD | 8.87 | 9.23 | 8.36 | 8.99 | 8.99 | +0.22 (+2.51%) | 789,700 |
15 Feb 2016 | USD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 8.04 | 8.79 | 7.94 | 8.77 | 8.77 | +0.83 (+10.45%) | 764,800 |
11 Feb 2016 | USD | 7.55 | 8.08 | 7.53 | 7.94 | 7.94 | +0.23 (+2.98%) | 1,449,800 |
10 Feb 2016 | USD | 7.82 | 7.91 | 7.59 | 7.71 | 7.71 | +0.01 (+0.13%) | 574,100 |
9 Feb 2016 | USD | 7.95 | 8.12 | 7.53 | 7.7 | 7.7 | -0.39 (-4.82%) | 545,900 |
8 Feb 2016 | USD | 8.71 | 8.73 | 7.945 | 8.09 | 8.09 | -0.69 (-7.86%) | 479,300 |
5 Feb 2016 | USD | 8.8 | 9 | 8.71 | 8.78 | 8.78 | -0.08 (-0.90%) | 307,000 |
4 Feb 2016 | USD | 8.65 | 8.94 | 8.63 | 8.86 | 8.86 | +0.14 (+1.61%) | 165,800 |
3 Feb 2016 | USD | 9.08 | 9.08 | 8.54 | 8.72 | 8.72 | -0.27 (-3.00%) | 300,600 |
2 Feb 2016 | USD | 9.56 | 9.665 | 8.848 | 8.99 | 8.99 | -0.6 (-6.26%) | 329,600 |
1 Feb 2016 | USD | 9.61 | 9.68 | 9.22 | 9.59 | 9.59 | -0.04 (-0.42%) | 206,200 |
29 Jan 2016 | USD | 9.16 | 9.64 | 9.04 | 9.63 | 9.63 | +0.54 (+5.94%) | 556,500 |
28 Jan 2016 | USD | 9.46 | 9.5 | 9.02 | 9.09 | 9.09 | -0.28 (-2.99%) | 238,200 |
27 Jan 2016 | USD | 9.34 | 9.55 | 9.22 | 9.37 | 9.37 | -0.02 (-0.21%) | 185,700 |
26 Jan 2016 | USD | 9.07 | 9.5 | 8.87 | 9.39 | 9.39 | +0.34 (+3.76%) | 436,000 |
25 Jan 2016 | USD | 9.43 | 9.46 | 8.93 | 9.05 | 9.05 | -0.46 (-4.84%) | 554,700 |
22 Jan 2016 | USD | 9.94 | 10.15 | 9.44 | 9.51 | 9.51 | -0.24 (-2.46%) | 644,900 |
21 Jan 2016 | USD | 9.74 | 10.31 | 9.67 | 9.75 | 9.75 | -0.02 (-0.20%) | 672,000 |