Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2015 | USD | 8.15 | 8.37 | 8.05 | 8.22 | 8.22 | +0.12 (+1.48%) | 13,877 |
27 Oct 2015 | USD | 8.06 | 8.21 | 8.06 | 8.1 | 8.1 | -0.12 (-1.46%) | 9,758 |
26 Oct 2015 | USD | 8.374 | 8.52 | 8.05 | 8.22 | 8.22 | -0.36 (-4.20%) | 12,349 |
23 Oct 2015 | USD | 8.39 | 8.7 | 8.11 | 8.58 | 8.58 | -0.29 (-3.27%) | 8,721 |
22 Oct 2015 | USD | 8.99 | 9.02 | 8.69 | 8.87 | 8.87 | +0.32 (+3.74%) | 14,466 |
21 Oct 2015 | USD | 8.62 | 8.62 | 8.26 | 8.55 | 8.55 | -0.07 (-0.81%) | 28,131 |
20 Oct 2015 | USD | 8.88 | 8.97 | 8.52 | 8.62 | 8.62 | -0.35 (-3.90%) | 11,913 |
19 Oct 2015 | USD | 9.6 | 9.6 | 8.77 | 8.97 | 8.97 | -0.26 (-2.82%) | 8,122 |
16 Oct 2015 | USD | 9.34 | 9.57 | 9.03 | 9.23 | 9.23 | -0.41 (-4.25%) | 51,724 |
15 Oct 2015 | USD | 9.86 | 9.86 | 9.34 | 9.64 | 9.64 | +0.22 (+2.34%) | 9,544 |
14 Oct 2015 | USD | 9.93 | 9.93 | 9.39 | 9.42 | 9.42 | -0.1 (-1.05%) | 7,677 |
13 Oct 2015 | USD | 9.2 | 9.58 | 9.2 | 9.52 | 9.52 | +0.31 (+3.37%) | 15,882 |
12 Oct 2015 | USD | 9.54 | 9.92 | 9.2 | 9.21 | 9.21 | -0.31 (-3.26%) | 8,012 |
9 Oct 2015 | USD | 9.5 | 9.63 | 9.49 | 9.52 | 9.52 | +0.29 (+3.14%) | 7,632 |
8 Oct 2015 | USD | 10 | 10.07 | 9.2 | 9.23 | 9.23 | -0.77 (-7.70%) | 40,196 |
7 Oct 2015 | USD | 9.26 | 10.065 | 9.23 | 10 | 10 | +0.83 (+9.05%) | 47,418 |
6 Oct 2015 | USD | 9.03 | 9.32 | 8.9 | 9.17 | 9.17 | +0.06 (+0.66%) | 17,353 |
5 Oct 2015 | USD | 8.55 | 9.11 | 8.46 | 9.11 | 9.11 | +0.78 (+9.36%) | 152,582 |
2 Oct 2015 | USD | 8.28 | 8.53 | 8.28 | 8.33 | 8.33 | +0.05 (+0.60%) | 31,080 |
1 Oct 2015 | USD | 8.27 | 8.48 | 8.27 | 8.28 | 8.28 | +0.02 (+0.24%) | 9,389 |
30 Sep 2015 | USD | 8.25 | 8.5 | 8.04 | 8.26 | 8.26 | +0.12 (+1.47%) | 13,236 |
29 Sep 2015 | USD | 8.22 | 8.26 | 7.94 | 8.14 | 8.14 | -0.15 (-1.81%) | 33,889 |
28 Sep 2015 | USD | 8.45 | 8.4734 | 8 | 8.29 | 8.29 | -0.16 (-1.89%) | 12,696 |
25 Sep 2015 | USD | 8.54 | 9.16 | 8.22 | 8.45 | 8.45 | -0.13 (-1.52%) | 59,860 |
24 Sep 2015 | USD | 8.61 | 8.99 | 8.265 | 8.58 | 8.58 | -0.09 (-1.04%) | 55,321 |
23 Sep 2015 | USD | 9.19 | 9.349 | 8.58 | 8.67 | 8.67 | -0.43 (-4.73%) | 26,513 |
22 Sep 2015 | USD | 9.29 | 10.09 | 9.1 | 9.1001 | 9.1001 | -0.43 (-4.51%) | 16,258 |
21 Sep 2015 | USD | 10.5 | 10.5 | 9.5 | 9.53 | 9.53 | +0.35 (+3.81%) | 24,230 |
18 Sep 2015 | USD | 9.09 | 9.26 | 8.9 | 9.18 | 9.18 | -0.02 (-0.22%) | 44,162 |
17 Sep 2015 | USD | 8.88 | 9.25 | 8.82 | 9.2 | 9.2 | +0.28 (+3.14%) | 61,056 |