Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | USD | 9.48 | 9.64 | 9.45 | 9.52 | 9.52 | -0.055 (-0.57%) | 23,216 |
14 Dec 2015 | USD | 9.45 | 9.58 | 9.45 | 9.575 | 9.575 | +0.075 (+0.79%) | 18,499 |
11 Dec 2015 | USD | 9.57 | 9.57 | 9.43 | 9.4999 | 9.4999 | -0.09 (-0.94%) | 26,319 |
10 Dec 2015 | USD | 9.41 | 9.64 | 9.41 | 9.59 | 9.59 | +0.11 (+1.16%) | 50,061 |
9 Dec 2015 | USD | 9.4 | 9.537 | 9.4 | 9.48 | 9.48 | +0.11 (+1.17%) | 34,255 |
8 Dec 2015 | USD | 9.33 | 9.37 | 9.2801 | 9.37 | 9.37 | -0.026 (-0.28%) | 18,599 |
7 Dec 2015 | USD | 9.48 | 9.55 | 9.3601 | 9.396 | 9.396 | -0.004 (-0.04%) | 43,813 |
4 Dec 2015 | USD | 9.37 | 9.43 | 9.35 | 9.4001 | 9.4001 | +0.055 (+0.59%) | 19,459 |
3 Dec 2015 | USD | 9.16 | 9.53 | 9.13 | 9.3454 | 9.3454 | +0.205 (+2.25%) | 47,820 |
2 Dec 2015 | USD | 9.19 | 9.21 | 9.1063 | 9.14 | 9.14 | -0.08 (-0.87%) | 55,288 |
1 Dec 2015 | USD | 9.3048 | 9.348 | 9.21 | 9.22 | 9.22 | -0.1 (-1.07%) | 26,977 |
30 Nov 2015 | USD | 9.33 | 9.419 | 9.32 | 9.32 | 9.32 | +0.02 (+0.22%) | 9,254 |
27 Nov 2015 | USD | 9.47 | 9.47 | 9.29 | 9.3 | 9.3 | -0.16 (-1.69%) | 35,598 |
26 Nov 2015 | USD | 9.4601 | 9.4601 | 9.4601 | 9.4601 | 9.4601 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 9.5015 | 9.5015 | 9.4601 | 9.4601 | 9.4601 | -0.01 (-0.10%) | 4,880 |
24 Nov 2015 | USD | 9.586 | 9.62 | 9.45 | 9.4699 | 9.4699 | -0.16 (-1.66%) | 10,617 |
23 Nov 2015 | USD | 9.42 | 9.65 | 9.42 | 9.63 | 9.63 | +0.22 (+2.34%) | 29,851 |
20 Nov 2015 | USD | 9.53 | 9.56 | 9.4101 | 9.4102 | 9.4102 | -0.104 (-1.09%) | 32,431 |
19 Nov 2015 | USD | 9.45 | 9.55 | 9.4353 | 9.5139 | 9.5139 | +0.085 (+0.91%) | 28,020 |
18 Nov 2015 | USD | 9.4143 | 9.44 | 9.351 | 9.4285 | 9.4285 | +0.018 (+0.20%) | 43,363 |
17 Nov 2015 | USD | 9.53 | 9.53 | 9.372 | 9.41 | 9.41 | -0.15 (-1.57%) | 72,073 |
16 Nov 2015 | USD | 9.5599 | 9.6298 | 9.5448 | 9.56 | 9.56 | -0.04 (-0.42%) | 13,610 |
13 Nov 2015 | USD | 9.6001 | 9.603 | 9.51 | 9.6001 | 9.6001 | -0.05 (-0.52%) | 30,566 |
12 Nov 2015 | USD | 9.58 | 9.6599 | 9.55 | 9.6499 | 9.6499 | +0.02 (+0.21%) | 4,792 |
11 Nov 2015 | USD | 9.63 | 9.64 | 9.51 | 9.63 | 9.63 | 0.0 (0.0%) | 22,919 |
10 Nov 2015 | USD | 9.75 | 9.75 | 9.53 | 9.63 | 9.63 | -0.13 (-1.33%) | 101,699 |
9 Nov 2015 | USD | 10.05 | 10.05 | 9.75 | 9.76 | 9.76 | -0.35 (-3.46%) | 34,995 |
6 Nov 2015 | USD | 10.03 | 10.15 | 10.0001 | 10.11 | 10.11 | +0.01 (+0.10%) | 19,546 |
5 Nov 2015 | USD | 10.11 | 10.18 | 10.04 | 10.1 | 10.1 | -0.087 (-0.85%) | 25,521 |
4 Nov 2015 | USD | 9.98 | 10.24 | 9.873 | 10.187 | 10.187 | +0.187 (+1.87%) | 36,378 |