Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2015 | USD | 8.65 | 8.9495 | 8.65 | 8.94 | 8.0179 | +0.19 (+2.17%) | 13,037 |
22 Dec 2015 | USD | 8.87 | 8.87 | 8.689 | 8.75 | 7.8475 | -0.1 (-1.13%) | 4,802 |
21 Dec 2015 | USD | 8.4674 | 8.85 | 8.4674 | 8.85 | 7.9372 | +0.22 (+2.55%) | 12,407 |
18 Dec 2015 | USD | 8.36 | 8.63 | 8.325 | 8.63 | 7.7399 | +0.18 (+2.13%) | 9,008 |
17 Dec 2015 | USD | 8.03 | 8.51 | 8.03 | 8.45 | 7.5785 | +0.04 (+0.48%) | 16,508 |
16 Dec 2015 | USD | 7.66 | 8.52 | 7.66 | 8.41 | 7.5426 | +0.55 (+7.00%) | 19,288 |
15 Dec 2015 | USD | 7.77 | 7.87 | 7.584 | 7.86 | 7.0493 | +0.13 (+1.68%) | 11,833 |
14 Dec 2015 | USD | 7.82 | 7.82 | 7.65 | 7.73 | 6.9327 | -0.04 (-0.51%) | 21,798 |
11 Dec 2015 | USD | 7.9 | 8.05 | 7.58 | 7.77 | 6.9686 | -0.2 (-2.51%) | 56,105 |
10 Dec 2015 | USD | 8.37 | 8.55 | 7.94 | 7.97 | 7.148 | -0.4 (-4.78%) | 50,194 |
9 Dec 2015 | USD | 8.74 | 8.8801 | 8.27 | 8.37 | 7.5067 | -0.5 (-5.64%) | 11,160 |
8 Dec 2015 | USD | 8.69 | 8.99 | 8.69 | 8.87 | 7.9552 | +0.03 (+0.34%) | 4,852 |
7 Dec 2015 | USD | 8.93 | 9 | 8.26 | 8.84 | 7.9283 | +0.03 (+0.34%) | 86,232 |
4 Dec 2015 | USD | 8.98 | 8.98 | 8.64 | 8.81 | 7.9013 | -0.1 (-1.12%) | 12,455 |
3 Dec 2015 | USD | 9.55 | 9.55 | 8.81 | 8.91 | 7.991 | -0.58 (-6.11%) | 11,329 |
2 Dec 2015 | USD | 9.21 | 9.49 | 9.2001 | 9.49 | 8.5112 | +0.2 (+2.15%) | 13,151 |
1 Dec 2015 | USD | 8.9 | 9.29 | 8.7 | 9.29 | 8.3318 | +0.38 (+4.26%) | 16,908 |
30 Nov 2015 | USD | 9 | 9.045 | 8.65 | 8.91 | 7.991 | -0.09 (-1%) | 35,911 |
27 Nov 2015 | USD | 9.04 | 9.08 | 8.88 | 9 | 8.0717 | 0.0 (0.0%) | 14,786 |
26 Nov 2015 | USD | 9 | 9 | 9 | 9 | 8.0717 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 8.99 | 9.045 | 8.81 | 9 | 8.0717 | +0.13 (+1.47%) | 32,445 |
24 Nov 2015 | USD | 9.02 | 9.07 | 8.87 | 8.87 | 7.9552 | -0.1 (-1.11%) | 19,524 |
23 Nov 2015 | USD | 8.93 | 9.0493 | 8.93 | 8.97 | 8.0448 | 0.0 (0.0%) | 29,981 |
20 Nov 2015 | USD | 9.02 | 9.02 | 8.76 | 8.97 | 8.0448 | -0.12 (-1.32%) | 19,247 |
19 Nov 2015 | USD | 9.14 | 9.2 | 9.02 | 9.09 | 8.1525 | +0.04 (+0.44%) | 3,827 |
18 Nov 2015 | USD | 9.2 | 9.255 | 9.03 | 9.05 | 8.1166 | -0.07 (-0.77%) | 11,096 |
17 Nov 2015 | USD | 8.96 | 9.38 | 8.96 | 9.12 | 8.1794 | +0.16 (+1.79%) | 17,076 |
16 Nov 2015 | USD | 9.34 | 9.36 | 8.57 | 8.96 | 8.0359 | -0.43 (-4.58%) | 52,171 |
13 Nov 2015 | USD | 9.83 | 9.89 | 9.33 | 9.39 | 8.4215 | -0.5 (-5.06%) | 24,835 |
12 Nov 2015 | USD | 10.29 | 10.29 | 9.81 | 9.89 | 8.87 | -0.33 (-3.23%) | 12,719 |