Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | USD | 5.9 | 6.23 | 5.48 | 5.49 | 823.5 | -0.21 (-3.68%) | 3,175,400 |
20 Jan 2016 | USD | 5.25 | 5.9 | 4.9 | 5.7 | 855 | +0.23 (+4.20%) | 4,488,900 |
19 Jan 2016 | USD | 6.05 | 6.15 | 5.33 | 5.47 | 820.5 | -0.47 (-7.91%) | 2,753,700 |
18 Jan 2016 | USD | 5.94 | 5.94 | 5.94 | 5.94 | 891 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 5.36 | 5.97 | 5.35 | 5.94 | 891 | -0.05 (-0.83%) | 3,461,400 |
14 Jan 2016 | USD | 5.74 | 6.3 | 4.66 | 5.99 | 898.5 | +0.33 (+5.83%) | 6,146,800 |
13 Jan 2016 | USD | 6.28 | 6.46 | 5.57 | 5.66 | 849 | -0.61 (-9.73%) | 4,850,800 |
12 Jan 2016 | USD | 6.5 | 6.78 | 5.94 | 6.27 | 940.5 | -0.04 (-0.63%) | 3,728,800 |
11 Jan 2016 | USD | 7.18 | 7.24 | 5.93 | 6.31 | 946.5 | -0.69 (-9.86%) | 3,991,400 |
8 Jan 2016 | USD | 7.22 | 7.33 | 6.76 | 7 | 1,050 | -0.11 (-1.55%) | 2,418,100 |
7 Jan 2016 | USD | 6.83 | 7.64 | 6.75 | 7.11 | 1,066.5 | -0.17 (-2.34%) | 3,180,500 |
6 Jan 2016 | USD | 7.88 | 7.9 | 7.02 | 7.28 | 1,092 | -0.7 (-8.77%) | 4,345,700 |
5 Jan 2016 | USD | 8 | 8.39 | 7.93 | 7.98 | 1,197 | +0.01 (+0.13%) | 2,610,200 |
4 Jan 2016 | USD | 8.02 | 8.21 | 7.88 | 7.97 | 1,195.5 | -0.34 (-4.09%) | 2,981,900 |
1 Jan 2016 | USD | 8.31 | 8.31 | 8.31 | 8.31 | 1,246.5 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 8.48 | 8.68 | 8.18 | 8.31 | 1,246.5 | -0.17 (-2.00%) | 2,802,400 |
30 Dec 2015 | USD | 8.34 | 8.77 | 8.21 | 8.48 | 1,272 | +0.15 (+1.80%) | 3,234,700 |
29 Dec 2015 | USD | 8.1 | 8.36 | 7.93 | 8.33 | 1,249.5 | +0.25 (+3.09%) | 2,463,800 |
28 Dec 2015 | USD | 8.3 | 8.4 | 8 | 8.08 | 1,212 | -0.32 (-3.81%) | 2,491,500 |
25 Dec 2015 | USD | 8.4 | 8.4 | 8.4 | 8.4 | 1,260 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 8.33 | 8.62 | 8.31 | 8.4 | 1,260 | -0.04 (-0.47%) | 809,500 |
23 Dec 2015 | USD | 8.18 | 8.51 | 8.06 | 8.44 | 1,266 | +0.3 (+3.69%) | 2,367,800 |
22 Dec 2015 | USD | 8.35 | 8.39 | 7.81 | 8.14 | 1,221 | -0.08 (-0.97%) | 3,139,200 |
21 Dec 2015 | USD | 8.35 | 8.59 | 8.05 | 8.22 | 1,233 | +0.15 (+1.86%) | 2,534,200 |
18 Dec 2015 | USD | 8.27 | 8.72 | 8.06 | 8.07 | 1,210.5 | -0.19 (-2.30%) | 8,083,200 |
17 Dec 2015 | USD | 8.67 | 8.76 | 8.03 | 8.26 | 1,239 | -0.29 (-3.39%) | 3,602,400 |
16 Dec 2015 | USD | 8.75 | 8.99 | 8.36 | 8.55 | 1,282.5 | -0.15 (-1.72%) | 4,186,100 |
15 Dec 2015 | USD | 8.91 | 9.14 | 8.67 | 8.7 | 1,305 | +0.19 (+2.23%) | 3,148,200 |
14 Dec 2015 | USD | 9.04 | 9.13 | 8.02 | 8.51 | 1,276.5 | -0.57 (-6.28%) | 4,593,300 |
11 Dec 2015 | USD | 9.5 | 9.68 | 9.05 | 9.08 | 1,362 | -0.57 (-5.91%) | 3,450,200 |