Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 6.17 | 6.2199 | 6.16 | 6.183 | 6.183 | +0.083 (+1.36%) | 59,560 |
15 Dec 2015 | USD | 6.14 | 6.16 | 6.03 | 6.1 | 6.1 | +0.1 (+1.66%) | 323,741 |
14 Dec 2015 | USD | 6.03 | 6.0514 | 6 | 6.0001 | 6.0001 | +0.02 (+0.34%) | 68,751 |
11 Dec 2015 | USD | 5.98 | 6.02 | 5.96 | 5.98 | 5.98 | -0.03 (-0.50%) | 56,130 |
10 Dec 2015 | USD | 6.07 | 6.09 | 6 | 6.01 | 6.01 | -0.1 (-1.64%) | 49,629 |
9 Dec 2015 | USD | 6.02 | 6.11 | 5.9808 | 6.11 | 6.11 | +0.14 (+2.35%) | 157,245 |
8 Dec 2015 | USD | 6.05 | 6.09 | 5.96 | 5.97 | 5.97 | -0.01 (-0.17%) | 116,277 |
7 Dec 2015 | USD | 6.07 | 6.12 | 5.98 | 5.98 | 5.98 | -0.21 (-3.39%) | 832,176 |
4 Dec 2015 | USD | 5.96 | 6.23 | 5.96 | 6.19 | 6.19 | +0.3 (+5.09%) | 55,431 |
3 Dec 2015 | USD | 5.88 | 5.91 | 5.81 | 5.89 | 5.89 | +0.08 (+1.38%) | 39,782 |
2 Dec 2015 | USD | 5.84 | 5.864 | 5.78 | 5.81 | 5.81 | -0.109 (-1.84%) | 17,816 |
1 Dec 2015 | USD | 5.99 | 6 | 5.89 | 5.919 | 5.919 | -0.011 (-0.19%) | 72,811 |
30 Nov 2015 | USD | 5.93 | 5.94 | 5.89 | 5.93 | 5.93 | -0.05 (-0.83%) | 121,865 |
27 Nov 2015 | USD | 6 | 6 | 5.9601 | 5.9799 | 5.9799 | -0.036 (-0.60%) | 26,131 |
26 Nov 2015 | USD | 6.0157 | 6.0157 | 6.0157 | 6.0157 | 6.0157 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 5.87 | 6.07 | 5.83 | 6.0157 | 6.0157 | +0.106 (+1.79%) | 30,329 |
24 Nov 2015 | USD | 5.92 | 5.9399 | 5.872 | 5.91 | 5.91 | +0 (+0.0%) | 78,599 |
23 Nov 2015 | USD | 6 | 6 | 5.9 | 5.9099 | 5.9099 | -0.14 (-2.31%) | 67,479 |
20 Nov 2015 | USD | 5.99 | 6.062 | 5.99 | 6.0497 | 6.0497 | +0.12 (+2.02%) | 51,386 |
19 Nov 2015 | USD | 5.93 | 5.97 | 5.9 | 5.93 | 5.93 | +0.026 (+0.44%) | 38,378 |
18 Nov 2015 | USD | 5.97 | 5.97 | 5.83 | 5.904 | 5.904 | -0.046 (-0.77%) | 62,993 |
17 Nov 2015 | USD | 6.05 | 6.06 | 5.95 | 5.95 | 5.95 | -0.1 (-1.65%) | 49,251 |
16 Nov 2015 | USD | 6 | 6.06 | 5.9671 | 6.0499 | 6.0499 | +0.101 (+1.70%) | 22,418 |
13 Nov 2015 | USD | 6.01 | 6.01 | 5.93 | 5.949 | 5.949 | -0.171 (-2.79%) | 66,831 |
12 Nov 2015 | USD | 6.14 | 6.25 | 6.11 | 6.12 | 6.12 | -0.1 (-1.61%) | 58,833 |
11 Nov 2015 | USD | 6.29 | 6.29 | 6.21 | 6.22 | 6.22 | -0.2 (-3.12%) | 81,703 |
10 Nov 2015 | USD | 6.43 | 6.46 | 6.41 | 6.42 | 6.42 | -0.058 (-0.90%) | 36,447 |
9 Nov 2015 | USD | 6.5 | 6.5 | 6.44 | 6.478 | 6.478 | -0.182 (-2.73%) | 74,210 |
6 Nov 2015 | USD | 6.6301 | 6.72 | 6.62 | 6.66 | 6.66 | +0.04 (+0.60%) | 46,833 |
5 Nov 2015 | USD | 6.64 | 6.64 | 6.6009 | 6.62 | 6.62 | -0.17 (-2.50%) | 54,767 |