Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2015 | USD | 10.33 | 10.6 | 10.2517 | 10.57 | 21,140 | +0.32 (+3.12%) | 84,939 |
10 Jul 2015 | USD | 9.55 | 10.63 | 9.55 | 10.25 | 20,500 | +0.78 (+8.24%) | 167,090 |
9 Jul 2015 | USD | 9.51 | 9.95 | 9.39 | 9.47 | 18,940 | +0.08 (+0.85%) | 88,029 |
8 Jul 2015 | USD | 9.83 | 9.83 | 9.06 | 9.39 | 18,780 | -0.5 (-5.06%) | 100,146 |
7 Jul 2015 | USD | 9.86 | 9.95 | 9.315 | 9.89 | 19,780 | +0.03 (+0.30%) | 113,325 |
6 Jul 2015 | USD | 8.79 | 9.88 | 8.78 | 9.86 | 19,720 | +1.14 (+13.07%) | 72,423 |
3 Jul 2015 | USD | 8.72 | 8.72 | 8.72 | 8.72 | 17,440 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 8.7 | 8.84 | 8.607 | 8.72 | 17,440 | +0.1 (+1.16%) | 38,934 |
1 Jul 2015 | USD | 8.7 | 8.86 | 8.5425 | 8.62 | 17,240 | +0.03 (+0.35%) | 57,696 |
30 Jun 2015 | USD | 8.9 | 8.9 | 8.55 | 8.59 | 17,180 | -0.29 (-3.27%) | 136,600 |
29 Jun 2015 | USD | 9.21 | 9.47 | 8.83 | 8.88 | 17,760 | -0.33 (-3.58%) | 73,095 |
26 Jun 2015 | USD | 8.96 | 9.48 | 8.95 | 9.21 | 18,420 | +0.24 (+2.68%) | 1,235,301 |
25 Jun 2015 | USD | 9.3427 | 9.3427 | 8.86 | 8.97 | 17,940 | -0.03 (-0.33%) | 48,059 |
24 Jun 2015 | USD | 9.09 | 9.12 | 8.95 | 9 | 18,000 | -0.07 (-0.77%) | 49,186 |
23 Jun 2015 | USD | 8.6 | 9.19 | 8.6 | 9.07 | 18,140 | +0.46 (+5.34%) | 81,825 |
22 Jun 2015 | USD | 8.96 | 9 | 8.56 | 8.61 | 17,220 | -0.17 (-1.94%) | 49,348 |
19 Jun 2015 | USD | 9.33 | 9.38 | 8.78 | 8.78 | 17,560 | -0.47 (-5.08%) | 68,653 |
18 Jun 2015 | USD | 8.93 | 9.395 | 8.91 | 9.25 | 18,500 | +0.33 (+3.70%) | 42,955 |
17 Jun 2015 | USD | 8.95 | 9.22 | 8.65 | 8.92 | 17,840 | 0.0 (0.0%) | 174,734 |
16 Jun 2015 | USD | 8.96 | 9.17 | 8.85 | 8.92 | 17,840 | -0.05 (-0.56%) | 28,093 |
15 Jun 2015 | USD | 9.05 | 9.85 | 8.74 | 8.97 | 17,940 | -0.17 (-1.86%) | 74,411 |
12 Jun 2015 | USD | 9.67 | 9.67 | 9.14 | 9.14 | 18,280 | -0.29 (-3.08%) | 25,165 |
11 Jun 2015 | USD | 9.69 | 9.84 | 9.3 | 9.43 | 18,860 | -0.32 (-3.28%) | 22,193 |
10 Jun 2015 | USD | 9.54 | 9.97 | 9.13 | 9.75 | 19,500 | +0.16 (+1.67%) | 71,070 |
9 Jun 2015 | USD | 9.18 | 9.62 | 9 | 9.59 | 19,180 | +0.37 (+4.01%) | 32,423 |
8 Jun 2015 | USD | 9.24 | 9.44 | 8.97 | 9.22 | 18,440 | -0.03 (-0.32%) | 33,439 |
5 Jun 2015 | USD | 9.39 | 9.76 | 9.18 | 9.25 | 18,500 | -0.16 (-1.70%) | 44,864 |
4 Jun 2015 | USD | 9.43 | 9.58 | 9.1104 | 9.41 | 18,820 | +0.21 (+2.28%) | 53,484 |
3 Jun 2015 | USD | 8.97 | 9.32 | 8.65 | 9.2 | 18,400 | +0.32 (+3.60%) | 78,306 |
2 Jun 2015 | USD | 8.7 | 8.9 | 8.5201 | 8.88 | 17,760 | 0.0 (0.0%) | 35,843 |