Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 7.01 | 7.1 | 6.87 | 7.04 | 7.04 | +0.03 (+0.43%) | 68,344 |
8 Dec 2015 | USD | 6.77 | 7.03 | 6.77 | 7.01 | 7.01 | +0.18 (+2.64%) | 49,804 |
7 Dec 2015 | USD | 7.03 | 7.09 | 6.69 | 6.83 | 6.83 | -0.16 (-2.29%) | 67,950 |
4 Dec 2015 | USD | 7 | 7.1 | 6.83 | 6.99 | 6.99 | -0.03 (-0.43%) | 65,320 |
3 Dec 2015 | USD | 7.04 | 7.095 | 6.85 | 7.02 | 7.02 | -0.03 (-0.43%) | 66,727 |
2 Dec 2015 | USD | 7.12 | 7.24 | 6.802 | 7.05 | 7.05 | -0.14 (-1.95%) | 54,220 |
1 Dec 2015 | USD | 7.25 | 7.33 | 6.87 | 7.19 | 7.19 | 0.0 (0.0%) | 48,378 |
30 Nov 2015 | USD | 7.29 | 7.35 | 6.99 | 7.19 | 7.19 | -0.11 (-1.51%) | 111,339 |
27 Nov 2015 | USD | 7.18 | 7.42 | 7.11 | 7.3 | 7.3 | +0.06 (+0.83%) | 48,082 |
26 Nov 2015 | USD | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 7.23 | 7.35 | 7.16 | 7.24 | 7.24 | +0.04 (+0.56%) | 73,762 |
24 Nov 2015 | USD | 7.32 | 7.46 | 6.99 | 7.2 | 7.2 | -0.08 (-1.10%) | 169,129 |
23 Nov 2015 | USD | 7.21 | 7.645 | 7.17 | 7.28 | 7.28 | +0.02 (+0.28%) | 155,441 |
20 Nov 2015 | USD | 7.36 | 7.5 | 7.18 | 7.26 | 7.26 | -0.02 (-0.27%) | 150,097 |
19 Nov 2015 | USD | 7.26 | 7.35 | 7.11 | 7.28 | 7.28 | +0.01 (+0.14%) | 299,418 |
18 Nov 2015 | USD | 6.5 | 8.15 | 6.5 | 7.27 | 7.27 | +1 (+15.95%) | 667,245 |
17 Nov 2015 | USD | 6.31 | 6.48 | 6.11 | 6.27 | 6.27 | -0.02 (-0.32%) | 60,747 |
16 Nov 2015 | USD | 6.14 | 6.53 | 6.14 | 6.29 | 6.29 | -0.03 (-0.47%) | 27,369 |
13 Nov 2015 | USD | 6.1 | 6.79 | 6.1 | 6.32 | 6.32 | +0.18 (+2.93%) | 49,605 |
12 Nov 2015 | USD | 6.34 | 6.5 | 6.11 | 6.14 | 6.14 | -0.24 (-3.76%) | 48,723 |
11 Nov 2015 | USD | 6.4 | 7.52 | 6.26 | 6.38 | 6.38 | -0.27 (-4.06%) | 57,967 |
10 Nov 2015 | USD | 6.86 | 6.89 | 6.53 | 6.65 | 6.65 | -0.47 (-6.60%) | 67,215 |
9 Nov 2015 | USD | 6.98 | 7.686 | 6.95 | 7.12 | 7.12 | +0.04 (+0.56%) | 92,696 |
6 Nov 2015 | USD | 6.8 | 7.18 | 6.24 | 7.08 | 7.08 | -0.06 (-0.84%) | 37,460 |
5 Nov 2015 | USD | 7.15 | 7.82 | 6.76 | 7.14 | 7.14 | -0.01 (-0.14%) | 123,214 |
4 Nov 2015 | USD | 5.99 | 7.35 | 5.95 | 7.15 | 7.15 | +1.14 (+18.97%) | 106,401 |
3 Nov 2015 | USD | 6.07 | 6.1799 | 5.89 | 6.01 | 6.01 | -0.11 (-1.80%) | 101,636 |
2 Nov 2015 | USD | 6.52 | 6.958 | 5.94 | 6.12 | 6.12 | -0.39 (-5.99%) | 195,180 |
30 Oct 2015 | USD | 6.5 | 7.14 | 6.15 | 6.51 | 6.51 | -0.04 (-0.61%) | 199,275 |
29 Oct 2015 | USD | 6.91 | 7.14 | 6 | 6.55 | 6.55 | -0.33 (-4.80%) | 137,766 |