Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2016 | USD | 5.72 | 6.17 | 5.45 | 6.13 | 6.13 | +0.3 (+5.15%) | 51,130 |
19 Jan 2016 | USD | 5.97 | 6.1 | 5.68 | 5.83 | 5.83 | -0.12 (-2.02%) | 83,791 |
18 Jan 2016 | USD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 5.77 | 5.96 | 5.41 | 5.95 | 5.95 | +0.02 (+0.34%) | 88,912 |
14 Jan 2016 | USD | 6.01 | 6.09 | 5.74 | 5.93 | 5.93 | -0.07 (-1.17%) | 48,161 |
13 Jan 2016 | USD | 6.18 | 6.55 | 5.73 | 6 | 6 | -0.2 (-3.23%) | 83,222 |
12 Jan 2016 | USD | 5.85 | 6.92 | 5.85 | 6.2 | 6.2 | +0.4 (+6.90%) | 100,591 |
11 Jan 2016 | USD | 6.28 | 6.41 | 5.65 | 5.8 | 5.8 | -0.46 (-7.35%) | 94,108 |
8 Jan 2016 | USD | 6.53 | 6.66 | 6.26 | 6.26 | 6.26 | -0.25 (-3.84%) | 39,209 |
7 Jan 2016 | USD | 6.51 | 6.6 | 6.28 | 6.51 | 6.51 | -0.14 (-2.11%) | 54,312 |
6 Jan 2016 | USD | 6.7 | 7.1 | 6.53 | 6.65 | 6.65 | -0.17 (-2.49%) | 39,648 |
5 Jan 2016 | USD | 6.83 | 6.92 | 6.6 | 6.82 | 6.82 | +0.03 (+0.44%) | 47,279 |
4 Jan 2016 | USD | 7.05 | 7.305 | 6.47 | 6.79 | 6.79 | -0.41 (-5.69%) | 168,201 |
1 Jan 2016 | USD | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 7.15 | 7.48 | 6.9 | 7.2 | 7.2 | +0.03 (+0.42%) | 228,518 |
30 Dec 2015 | USD | 7.11 | 7.41 | 6.87 | 7.17 | 7.17 | +0.07 (+0.99%) | 88,949 |
29 Dec 2015 | USD | 7.2 | 7.255 | 7.0254 | 7.1 | 7.1 | -0.1 (-1.39%) | 78,986 |
28 Dec 2015 | USD | 7.25 | 7.42 | 7.11 | 7.2 | 7.2 | -0.12 (-1.64%) | 35,769 |
25 Dec 2015 | USD | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 7.42 | 7.44 | 7.2 | 7.32 | 7.32 | -0.05 (-0.68%) | 31,121 |
23 Dec 2015 | USD | 7.38 | 7.48 | 7.26 | 7.37 | 7.37 | +0.04 (+0.55%) | 42,445 |
22 Dec 2015 | USD | 6.95 | 7.48 | 6.85 | 7.33 | 7.33 | +0.33 (+4.71%) | 82,851 |
21 Dec 2015 | USD | 7.13 | 7.15 | 6.89 | 7 | 7 | -0.04 (-0.57%) | 115,493 |
18 Dec 2015 | USD | 7.2 | 7.45 | 6.99 | 7.04 | 7.04 | -0.06 (-0.85%) | 263,312 |
17 Dec 2015 | USD | 7.35 | 7.35 | 7.09 | 7.1 | 7.1 | -0.09 (-1.25%) | 67,279 |
16 Dec 2015 | USD | 7.08 | 7.31 | 7.04 | 7.19 | 7.19 | +0.15 (+2.13%) | 66,722 |
15 Dec 2015 | USD | 7.08 | 7.37 | 6.79 | 7.04 | 7.04 | +0.22 (+3.23%) | 191,866 |
14 Dec 2015 | USD | 6.93 | 7 | 6.68 | 6.82 | 6.82 | 0.0 (0.0%) | 57,182 |
11 Dec 2015 | USD | 6.94 | 7.14 | 6.77 | 6.82 | 6.82 | -0.32 (-4.48%) | 90,463 |
10 Dec 2015 | USD | 7.04 | 7.26 | 6.91 | 7.14 | 7.14 | +0.1 (+1.42%) | 42,211 |