Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 7.37 | 7.55 | 7.31 | 7.5 | 150 | +0.25 (+3.45%) | 95,872 |
15 Dec 2015 | USD | 7.21 | 7.4 | 7.13 | 7.25 | 145 | +0.05 (+0.69%) | 82,109 |
14 Dec 2015 | USD | 7.22 | 7.36 | 7.1101 | 7.2 | 144 | 0.0 (0.0%) | 65,105 |
11 Dec 2015 | USD | 7.05 | 7.355 | 7.05 | 7.2 | 144 | +0.05 (+0.70%) | 105,099 |
10 Dec 2015 | USD | 7.23 | 7.44 | 7.05 | 7.15 | 143 | -0.04 (-0.56%) | 87,759 |
9 Dec 2015 | USD | 7.34 | 7.44 | 7.08 | 7.19 | 143.8 | -0.16 (-2.18%) | 136,961 |
8 Dec 2015 | USD | 7.42 | 7.47 | 7.3 | 7.35 | 147 | -0.11 (-1.47%) | 61,928 |
7 Dec 2015 | USD | 7.6 | 7.65 | 7.25 | 7.46 | 149.2 | +0.19 (+2.61%) | 116,017 |
4 Dec 2015 | USD | 7.27 | 7.53 | 7.15 | 7.27 | 145.4 | -0.04 (-0.55%) | 123,121 |
3 Dec 2015 | USD | 7.81 | 7.99 | 7.12 | 7.31 | 146.2 | -0.45 (-5.80%) | 276,692 |
2 Dec 2015 | USD | 8.08 | 8.2 | 7.73 | 7.76 | 155.2 | -0.35 (-4.32%) | 115,217 |
1 Dec 2015 | USD | 8.4 | 8.45 | 8 | 8.11 | 162.2 | -0.2 (-2.41%) | 107,971 |
30 Nov 2015 | USD | 7.67 | 8.37 | 7.67 | 8.31 | 166.2 | +0.64 (+8.34%) | 216,001 |
27 Nov 2015 | USD | 8 | 8.25 | 7.66 | 7.67 | 153.4 | -0.27 (-3.40%) | 233,168 |
26 Nov 2015 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 158.8 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 7.5 | 8.01 | 7.5 | 7.94 | 158.8 | +0.49 (+6.58%) | 134,441 |
24 Nov 2015 | USD | 7.24 | 7.48 | 7.24 | 7.45 | 149 | +0.13 (+1.78%) | 136,910 |
23 Nov 2015 | USD | 7.26 | 7.4 | 7.13 | 7.32 | 146.4 | +0.2 (+2.81%) | 329,065 |
20 Nov 2015 | USD | 7.13 | 7.254 | 7 | 7.12 | 142.4 | +0.06 (+0.85%) | 79,522 |
19 Nov 2015 | USD | 7.09 | 7.37 | 7.005 | 7.06 | 141.2 | -0.16 (-2.22%) | 157,034 |
18 Nov 2015 | USD | 7.2 | 7.27 | 6.9 | 7.22 | 144.4 | +0.07 (+0.98%) | 459,489 |
17 Nov 2015 | USD | 6.9 | 7.2 | 6.8 | 7.15 | 143 | +0.25 (+3.62%) | 879,818 |
16 Nov 2015 | USD | 7.04 | 7.05 | 6.85 | 6.9 | 138 | -0.19 (-2.68%) | 163,390 |
13 Nov 2015 | USD | 7.28 | 7.28 | 7 | 7.09 | 141.8 | -0.08 (-1.12%) | 110,633 |
12 Nov 2015 | USD | 7.07 | 7.37 | 6.9501 | 7.17 | 143.4 | -0.29 (-3.89%) | 365,276 |
11 Nov 2015 | USD | 8.1 | 8.5 | 7.2 | 7.46 | 149.2 | -0.63 (-7.79%) | 384,320 |
10 Nov 2015 | USD | 9.63 | 9.63 | 7.85 | 8.09 | 161.8 | -0.75 (-8.48%) | 729,007 |
9 Nov 2015 | USD | 8.5 | 9.43 | 8.47 | 8.84 | 176.8 | +0.63 (+7.67%) | 742,739 |
6 Nov 2015 | USD | 7.89 | 8.3 | 7.81 | 8.21 | 164.2 | +0.32 (+4.06%) | 201,974 |
5 Nov 2015 | USD | 7.98 | 7.98 | 7.74 | 7.89 | 157.8 | -0.07 (-0.88%) | 56,678 |