Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | USD | 8.71 | 8.89 | 8.29 | 8.35 | 8.35 | -0.33 (-3.80%) | 1,216,851 |
11 Dec 2015 | USD | 9.07 | 9.2975 | 8.66 | 8.68 | 8.68 | -0.52 (-5.65%) | 1,014,250 |
10 Dec 2015 | USD | 9.37 | 9.45 | 9.01 | 9.2 | 9.2 | -0.15 (-1.60%) | 543,371 |
9 Dec 2015 | USD | 9.32 | 9.67 | 9.1401 | 9.35 | 9.35 | -0.06 (-0.64%) | 1,314,949 |
8 Dec 2015 | USD | 9.42 | 9.7 | 9.02 | 9.41 | 9.41 | -0.28 (-2.89%) | 1,829,082 |
7 Dec 2015 | USD | 9.2 | 9.91 | 9.16 | 9.69 | 9.69 | +0.55 (+6.02%) | 2,443,718 |
4 Dec 2015 | USD | 8.95 | 9.15 | 8.72 | 9.14 | 9.14 | +0.42 (+4.82%) | 1,310,311 |
3 Dec 2015 | USD | 9.07 | 9.26 | 8.66 | 8.72 | 8.72 | -0.35 (-3.86%) | 1,196,557 |
2 Dec 2015 | USD | 9.13 | 9.55 | 8.89 | 9.07 | 9.07 | -0.15 (-1.63%) | 1,543,929 |
1 Dec 2015 | USD | 8.86 | 9.3 | 8.36 | 9.22 | 9.22 | +0.94 (+11.35%) | 2,524,655 |
30 Nov 2015 | USD | 8.04 | 8.43 | 7.91 | 8.28 | 8.28 | +0.29 (+3.63%) | 1,034,630 |
27 Nov 2015 | USD | 7.67 | 8.005 | 7.61 | 7.99 | 7.99 | +0.41 (+5.41%) | 503,936 |
26 Nov 2015 | USD | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 7.29 | 7.64 | 7.29 | 7.58 | 7.58 | +0.33 (+4.55%) | 485,877 |
24 Nov 2015 | USD | 7.28 | 7.34 | 7.1202 | 7.25 | 7.25 | -0.04 (-0.55%) | 454,527 |
23 Nov 2015 | USD | 7.12 | 7.39 | 7.03 | 7.29 | 7.29 | +0.19 (+2.68%) | 480,220 |
20 Nov 2015 | USD | 7.16 | 7.202 | 7.01 | 7.1 | 7.1 | -0.02 (-0.28%) | 410,715 |
19 Nov 2015 | USD | 7.36 | 7.48 | 7.06 | 7.12 | 7.12 | -0.28 (-3.78%) | 403,101 |
18 Nov 2015 | USD | 7.21 | 7.44 | 7.15 | 7.4 | 7.4 | +0.24 (+3.35%) | 578,181 |
17 Nov 2015 | USD | 7.3 | 7.45 | 7.1 | 7.16 | 7.16 | -0.09 (-1.24%) | 657,338 |
16 Nov 2015 | USD | 7.41 | 7.47 | 7.02 | 7.25 | 7.25 | -0.19 (-2.55%) | 738,540 |
13 Nov 2015 | USD | 7.39 | 7.75 | 7.2 | 7.44 | 7.44 | +0.05 (+0.68%) | 569,240 |
12 Nov 2015 | USD | 7.28 | 7.73 | 7.16 | 7.39 | 7.39 | +0.08 (+1.09%) | 829,246 |
11 Nov 2015 | USD | 7.59 | 7.68 | 7.31 | 7.31 | 7.31 | -0.27 (-3.56%) | 884,133 |
10 Nov 2015 | USD | 7.98 | 8.04 | 7.51 | 7.58 | 7.58 | -0.4 (-5.01%) | 674,850 |
9 Nov 2015 | USD | 7.99 | 8.15 | 7.88 | 7.98 | 7.98 | +0.03 (+0.38%) | 739,837 |
6 Nov 2015 | USD | 7.64 | 8 | 7.4508 | 7.95 | 7.95 | +0.24 (+3.11%) | 700,161 |
5 Nov 2015 | USD | 7.77 | 7.81 | 7.57 | 7.71 | 7.71 | -0.07 (-0.90%) | 746,771 |
4 Nov 2015 | USD | 7.93 | 8.07 | 7.6799 | 7.78 | 7.78 | -0.12 (-1.52%) | 786,229 |
3 Nov 2015 | USD | 7.83 | 8.13 | 7.74 | 7.9 | 7.9 | +0.02 (+0.25%) | 854,236 |