Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | USD | 9.48 | 9.74 | 8.91 | 9.59 | 1,438.5 | +0.14 (+1.48%) | 4,410,700 |
2 Mar 2016 | USD | 8.52 | 9.6 | 8.35 | 9.45 | 1,417.5 | +0.93 (+10.92%) | 5,307,600 |
1 Mar 2016 | USD | 8.08 | 8.54 | 7.9 | 8.52 | 1,278 | +0.66 (+8.40%) | 4,620,500 |
29 Feb 2016 | USD | 7.95 | 8.25 | 7.83 | 7.86 | 1,179 | +0.02 (+0.26%) | 2,809,100 |
26 Feb 2016 | USD | 7.79 | 8.05 | 7.32 | 7.84 | 1,176 | +0.25 (+3.29%) | 2,744,800 |
25 Feb 2016 | USD | 7.97 | 8.12 | 7.54 | 7.59 | 1,138.5 | -0.37 (-4.65%) | 2,622,800 |
24 Feb 2016 | USD | 7 | 7.99 | 6.64 | 7.96 | 1,194 | +0.69 (+9.49%) | 4,354,100 |
23 Feb 2016 | USD | 6.33 | 7.5 | 6.33 | 7.27 | 1,090.5 | +0.89 (+13.95%) | 4,159,700 |
22 Feb 2016 | USD | 6.31 | 6.48 | 6.2 | 6.38 | 957 | +0.23 (+3.74%) | 2,322,500 |
19 Feb 2016 | USD | 6.22 | 6.33 | 6.01 | 6.15 | 922.5 | +0.02 (+0.33%) | 1,938,600 |
18 Feb 2016 | USD | 6.45 | 6.64 | 6.11 | 6.13 | 919.5 | -0.3 (-4.67%) | 1,845,300 |
17 Feb 2016 | USD | 6.3 | 6.64 | 6.2 | 6.43 | 964.5 | +0.31 (+5.07%) | 3,398,900 |
16 Feb 2016 | USD | 5.74 | 6.29 | 5.63 | 6.12 | 918 | +0.52 (+9.29%) | 2,293,000 |
15 Feb 2016 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 840 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 5.69 | 5.75 | 5.24 | 5.6 | 840 | +0.1 (+1.82%) | 1,888,800 |
11 Feb 2016 | USD | 5.19 | 5.58 | 5.1 | 5.5 | 825 | +0.12 (+2.23%) | 1,751,200 |
10 Feb 2016 | USD | 5.53 | 5.99 | 5.35 | 5.38 | 807 | -0.08 (-1.47%) | 2,876,200 |
9 Feb 2016 | USD | 4.71 | 5.57 | 4.56 | 5.46 | 819 | +0.53 (+10.75%) | 4,109,000 |
8 Feb 2016 | USD | 4.95 | 5.05 | 4.76 | 4.93 | 739.5 | -0.17 (-3.33%) | 2,563,300 |
5 Feb 2016 | USD | 5.33 | 5.4 | 4.94 | 5.1 | 765 | -0.25 (-4.67%) | 2,512,700 |
4 Feb 2016 | USD | 5.13 | 5.64 | 5.05 | 5.35 | 802.5 | +0.23 (+4.49%) | 2,415,000 |
3 Feb 2016 | USD | 5.07 | 5.18 | 4.8 | 5.12 | 768 | +0.09 (+1.79%) | 2,650,500 |
2 Feb 2016 | USD | 5.15 | 5.34 | 4.95 | 5.03 | 754.5 | -0.23 (-4.37%) | 2,728,500 |
1 Feb 2016 | USD | 5 | 5.34 | 4.87 | 5.26 | 789 | +0.29 (+5.84%) | 2,358,400 |
29 Jan 2016 | USD | 4.91 | 5.15 | 4.75 | 4.97 | 745.5 | +0.08 (+1.64%) | 3,800,600 |
28 Jan 2016 | USD | 5.29 | 5.6 | 4.85 | 4.89 | 733.5 | -0.25 (-4.86%) | 3,581,800 |
27 Jan 2016 | USD | 5.63 | 5.69 | 5.1 | 5.14 | 771 | -0.48 (-8.54%) | 2,579,100 |
26 Jan 2016 | USD | 5.61 | 5.8 | 5.3 | 5.62 | 843 | +0.03 (+0.54%) | 1,838,200 |
25 Jan 2016 | USD | 5.75 | 6.1 | 5.55 | 5.59 | 838.5 | -0.19 (-3.29%) | 2,829,000 |
22 Jan 2016 | USD | 5.77 | 5.92 | 5.41 | 5.78 | 867 | +0.29 (+5.28%) | 2,375,200 |