Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 8.48 | 8.57 | 8.39 | 8.49 | 8.49 | +0.04 (+0.47%) | 40,500 |
15 Dec 2015 | USD | 8.34 | 8.5 | 8.18 | 8.45 | 8.45 | +0.17 (+2.05%) | 87,988 |
14 Dec 2015 | USD | 8.19 | 8.38 | 8.19 | 8.28 | 8.28 | +0.07 (+0.85%) | 89,220 |
11 Dec 2015 | USD | 8.55 | 8.7 | 8.18 | 8.21 | 8.21 | -0.48 (-5.52%) | 43,490 |
10 Dec 2015 | USD | 8.7 | 8.83 | 8.58 | 8.69 | 8.69 | -0.01 (-0.11%) | 32,509 |
9 Dec 2015 | USD | 8.65 | 8.89 | 8.65 | 8.7 | 8.7 | 0.0 (0.0%) | 42,237 |
8 Dec 2015 | USD | 8.55 | 8.75 | 8.55 | 8.7 | 8.7 | +0.07 (+0.81%) | 92,413 |
7 Dec 2015 | USD | 8.59 | 8.71 | 8.53 | 8.63 | 8.63 | 0.0 (0.0%) | 35,522 |
4 Dec 2015 | USD | 8.38 | 8.71 | 8.24 | 8.63 | 8.63 | +0.18 (+2.13%) | 40,842 |
3 Dec 2015 | USD | 8.46 | 8.76 | 8.3 | 8.45 | 8.45 | -0.06 (-0.71%) | 69,590 |
2 Dec 2015 | USD | 8.3 | 8.62 | 8.3 | 8.51 | 8.51 | +0.04 (+0.47%) | 39,658 |
1 Dec 2015 | USD | 8.27 | 8.5 | 8.16 | 8.47 | 8.47 | +0.29 (+3.55%) | 69,618 |
30 Nov 2015 | USD | 8.18 | 8.33 | 8.08 | 8.18 | 8.18 | +0.1 (+1.24%) | 105,564 |
27 Nov 2015 | USD | 8.24 | 8.24 | 7.99 | 8.08 | 8.08 | -0.11 (-1.34%) | 20,678 |
26 Nov 2015 | USD | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 8.31 | 8.47 | 8.12 | 8.19 | 8.19 | -0.11 (-1.33%) | 52,880 |
24 Nov 2015 | USD | 8.07 | 8.35 | 8.04 | 8.3 | 8.3 | +0.18 (+2.22%) | 110,604 |
23 Nov 2015 | USD | 7.56 | 8.16 | 7.5 | 8.12 | 8.12 | +0.57 (+7.55%) | 126,801 |
20 Nov 2015 | USD | 7.65 | 7.7 | 7.49 | 7.55 | 7.55 | -0.07 (-0.92%) | 89,086 |
19 Nov 2015 | USD | 7.61 | 7.75 | 7.58 | 7.62 | 7.62 | +0.04 (+0.53%) | 112,444 |
18 Nov 2015 | USD | 7.41 | 7.63 | 7.39 | 7.58 | 7.58 | +0.17 (+2.29%) | 100,829 |
17 Nov 2015 | USD | 7.33 | 7.43 | 7.28 | 7.41 | 7.41 | +0.13 (+1.79%) | 85,502 |
16 Nov 2015 | USD | 7.3 | 7.375 | 7.08 | 7.28 | 7.28 | +0.01 (+0.14%) | 68,948 |
13 Nov 2015 | USD | 7.3 | 7.49 | 7.23 | 7.27 | 7.27 | -0.07 (-0.95%) | 84,988 |
12 Nov 2015 | USD | 7.31 | 7.38 | 7.24 | 7.34 | 7.34 | +0.09 (+1.24%) | 65,685 |
11 Nov 2015 | USD | 7.51 | 7.6 | 7.24 | 7.25 | 7.25 | -0.24 (-3.20%) | 65,436 |
10 Nov 2015 | USD | 7.58 | 7.64 | 7.46 | 7.49 | 7.49 | -0.1 (-1.32%) | 49,372 |
9 Nov 2015 | USD | 7.45 | 7.655 | 7.35 | 7.59 | 7.59 | +0.15 (+2.02%) | 166,068 |
6 Nov 2015 | USD | 7.38 | 7.47 | 7.29 | 7.44 | 7.44 | +0.02 (+0.27%) | 85,614 |
5 Nov 2015 | USD | 7.5 | 7.66 | 7.21 | 7.42 | 7.42 | -0.07 (-0.93%) | 112,077 |