Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 9.15 | 9.41 | 9.15 | 9.18 | 45,900 | -0.07 (-0.76%) | 2,868 |
8 Dec 2015 | USD | 8.91 | 9.52 | 8.89 | 9.25 | 46,250 | +0.25 (+2.78%) | 5,077 |
7 Dec 2015 | USD | 9.3 | 9.3328 | 8.87 | 9 | 45,000 | -0.25 (-2.70%) | 8,086 |
4 Dec 2015 | USD | 9.35 | 9.63 | 9.06 | 9.25 | 46,250 | -0.81 (-8.05%) | 36,898 |
3 Dec 2015 | USD | 10.98 | 11.18 | 10.0011 | 10.06 | 50,300 | -0.93 (-8.46%) | 4,476 |
2 Dec 2015 | USD | 11 | 11.41 | 10.71 | 10.99 | 54,950 | -0.78 (-6.63%) | 5,223 |
1 Dec 2015 | USD | 11.93 | 12 | 11.62 | 11.77 | 58,850 | -0.02 (-0.17%) | 772 |
30 Nov 2015 | USD | 11.75 | 11.97 | 11.529 | 11.79 | 58,950 | +0.15 (+1.29%) | 1,689 |
27 Nov 2015 | USD | 11.55 | 11.72 | 11.52 | 11.64 | 58,200 | +0.06 (+0.52%) | 643 |
26 Nov 2015 | USD | 11.58 | 11.58 | 11.58 | 11.58 | 57,900 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 11.35 | 11.6 | 11.23 | 11.58 | 57,900 | +0.25 (+2.21%) | 2,136 |
24 Nov 2015 | USD | 11.11 | 11.3805 | 11.04 | 11.33 | 56,650 | +0.25 (+2.26%) | 2,207 |
23 Nov 2015 | USD | 10.69 | 11.1865 | 10.69 | 11.08 | 55,400 | +0.54 (+5.12%) | 3,210 |
20 Nov 2015 | USD | 10.33 | 10.83 | 10.03 | 10.54 | 52,700 | +0.27 (+2.63%) | 899 |
19 Nov 2015 | USD | 10.53 | 10.53 | 10.1 | 10.27 | 51,350 | -0.22 (-2.10%) | 758 |
18 Nov 2015 | USD | 10.17 | 10.74 | 10.13 | 10.49 | 52,450 | +0.25 (+2.44%) | 1,169 |
17 Nov 2015 | USD | 10.85 | 10.91 | 10.06 | 10.24 | 51,200 | -0.56 (-5.19%) | 1,435 |
16 Nov 2015 | USD | 10.88 | 11 | 10.46 | 10.8 | 54,000 | -0.07 (-0.64%) | 712 |
13 Nov 2015 | USD | 10.14 | 11.06 | 9.93 | 10.87 | 54,350 | +0.67 (+6.57%) | 1,906 |
12 Nov 2015 | USD | 10.53 | 10.6299 | 10.08 | 10.2 | 51,000 | -0.47 (-4.40%) | 1,097 |
11 Nov 2015 | USD | 10.94 | 11.08 | 10.555 | 10.67 | 53,350 | -0.27 (-2.47%) | 1,690 |
10 Nov 2015 | USD | 11.09 | 11.09 | 10.56 | 10.94 | 54,700 | +0.02 (+0.18%) | 1,194 |
9 Nov 2015 | USD | 11.1 | 11.2 | 10.765 | 10.92 | 54,600 | +0.01 (+0.09%) | 1,178 |
6 Nov 2015 | USD | 10.75 | 11.11 | 10.5 | 10.91 | 54,550 | +0.02 (+0.18%) | 1,153 |
5 Nov 2015 | USD | 11 | 11.3799 | 10.54 | 10.89 | 54,450 | -0.11 (-1%) | 800 |
4 Nov 2015 | USD | 11.14 | 11.44 | 10.31 | 11 | 55,000 | -0.07 (-0.63%) | 1,639 |
3 Nov 2015 | USD | 11.53 | 11.54 | 9.53 | 11.07 | 55,350 | -0.41 (-3.57%) | 4,938 |
2 Nov 2015 | USD | 11.02 | 11.64 | 10.85 | 11.48 | 57,400 | +0.36 (+3.24%) | 2,607 |
30 Oct 2015 | USD | 11.09 | 11.28 | 10.8 | 11.12 | 55,600 | 0.0 (0.0%) | 2,279 |
29 Oct 2015 | USD | 11.67 | 12.1099 | 11.03 | 11.12 | 55,600 | -0.55 (-4.71%) | 1,195 |