Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | USD | 10.45 | 10.952 | 9.5 | 9.52 | 9.52 | -0.96 (-9.16%) | 253,731 |
5 Aug 2015 | USD | 10.63 | 10.9453 | 10.36 | 10.48 | 10.48 | -0.14 (-1.32%) | 254,970 |
4 Aug 2015 | USD | 9.77 | 10.9 | 9.64 | 10.62 | 10.62 | +0.81 (+8.26%) | 478,130 |
3 Aug 2015 | USD | 9.36 | 9.82 | 9.3 | 9.81 | 9.81 | +0.41 (+4.36%) | 223,517 |
31 Jul 2015 | USD | 9.41 | 9.62 | 8.9701 | 9.4 | 9.4 | 0.0 (0.0%) | 141,547 |
30 Jul 2015 | USD | 9.37 | 9.41 | 8.978 | 9.4 | 9.4 | +0.04 (+0.43%) | 171,734 |
29 Jul 2015 | USD | 9.64 | 9.86 | 9.33 | 9.36 | 9.36 | -0.29 (-3.01%) | 283,387 |
28 Jul 2015 | USD | 9.67 | 9.8099 | 9.45 | 9.65 | 9.65 | +0.09 (+0.94%) | 161,403 |
27 Jul 2015 | USD | 10.13 | 10.13 | 9.4405 | 9.56 | 9.56 | -0.63 (-6.18%) | 252,000 |
24 Jul 2015 | USD | 11 | 11 | 10.07 | 10.19 | 10.19 | -0.88 (-7.95%) | 276,441 |
23 Jul 2015 | USD | 10.92 | 11.4163 | 10.92 | 11.07 | 11.07 | +0.08 (+0.73%) | 365,269 |
22 Jul 2015 | USD | 11.44 | 12.3 | 10.8203 | 10.99 | 10.99 | -0.7 (-5.99%) | 737,153 |
21 Jul 2015 | USD | 10.95 | 11.82 | 10.82 | 11.69 | 11.69 | +0.69 (+6.27%) | 586,162 |
20 Jul 2015 | USD | 10.81 | 11.18 | 10.26 | 11 | 11 | +0.2 (+1.85%) | 523,877 |
17 Jul 2015 | USD | 9.96 | 10.92 | 9.95 | 10.8 | 10.8 | +0.88 (+8.87%) | 571,788 |
16 Jul 2015 | USD | 9.51 | 10 | 9.43 | 9.92 | 9.92 | +0.47 (+4.97%) | 303,792 |
15 Jul 2015 | USD | 9.2 | 9.65 | 9.065 | 9.45 | 9.45 | +0.34 (+3.73%) | 452,245 |
14 Jul 2015 | USD | 9.04 | 9.39 | 8.95 | 9.11 | 9.11 | +0.02 (+0.22%) | 231,436 |
13 Jul 2015 | USD | 8.9 | 9.28 | 8.9 | 9.09 | 9.09 | +0.26 (+2.94%) | 181,899 |
10 Jul 2015 | USD | 8.87 | 9.0899 | 8.6 | 8.83 | 8.83 | +0.09 (+1.03%) | 169,813 |
9 Jul 2015 | USD | 9.07 | 9.17 | 8.72 | 8.74 | 8.74 | -0.23 (-2.56%) | 180,671 |
8 Jul 2015 | USD | 9.41 | 9.55 | 8.85 | 8.97 | 8.97 | -0.55 (-5.78%) | 483,152 |
7 Jul 2015 | USD | 9.8 | 9.8 | 9.35 | 9.52 | 9.52 | -0.31 (-3.15%) | 244,178 |
6 Jul 2015 | USD | 9.7 | 9.84 | 9.54 | 9.83 | 9.83 | +0.04 (+0.41%) | 239,285 |
3 Jul 2015 | USD | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 9.69 | 9.85 | 9.49 | 9.79 | 9.79 | +0.06 (+0.62%) | 233,968 |
1 Jul 2015 | USD | 10.64 | 10.64 | 9.6901 | 9.73 | 9.73 | -0.56 (-5.44%) | 442,598 |
30 Jun 2015 | USD | 9.51 | 10.43 | 9.42 | 10.29 | 10.29 | +0.92 (+9.82%) | 583,321 |
29 Jun 2015 | USD | 9.37 | 9.72 | 9.08 | 9.37 | 9.37 | -0.2 (-2.09%) | 436,778 |
26 Jun 2015 | USD | 9.51 | 9.76 | 9.23 | 9.57 | 9.57 | +0.16 (+1.70%) | 2,406,391 |