Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | USD | 7.86 | 7.9 | 7.51 | 7.71 | 7.71 | -0.1 (-1.28%) | 207,329 |
12 May 2015 | USD | 7.98 | 7.99 | 7.51 | 7.81 | 7.81 | -0.07 (-0.89%) | 234,905 |
11 May 2015 | USD | 7.79 | 8.09 | 7.61 | 7.88 | 7.88 | +0.32 (+4.23%) | 238,429 |
8 May 2015 | USD | 7.59 | 7.72 | 7.46 | 7.56 | 7.56 | +0.07 (+0.93%) | 152,060 |
7 May 2015 | USD | 7.6 | 7.67 | 7.27 | 7.49 | 7.49 | -0.05 (-0.66%) | 215,272 |
6 May 2015 | USD | 7.97 | 8.23 | 7.43 | 7.54 | 7.54 | -0.31 (-3.95%) | 230,321 |
5 May 2015 | USD | 7.98 | 8.14 | 7.82 | 7.85 | 7.85 | -0.07 (-0.88%) | 226,716 |
4 May 2015 | USD | 7.9 | 8.28 | 7.754 | 7.92 | 7.92 | +0.07 (+0.89%) | 280,621 |
1 May 2015 | USD | 7.76 | 8.049 | 7.4 | 7.85 | 7.85 | +0.18 (+2.35%) | 558,920 |
30 Apr 2015 | USD | 8.22 | 8.28 | 7.51 | 7.67 | 7.67 | -0.58 (-7.03%) | 911,833 |
29 Apr 2015 | USD | 8.26 | 8.45 | 8.05 | 8.25 | 8.25 | 0.0 (0.0%) | 357,881 |
28 Apr 2015 | USD | 8.46 | 8.56 | 8.01 | 8.25 | 8.25 | -0.22 (-2.60%) | 670,933 |
27 Apr 2015 | USD | 8.72 | 8.87 | 8.27 | 8.47 | 8.47 | -0.2 (-2.31%) | 627,830 |
24 Apr 2015 | USD | 8.79 | 8.94 | 8.65 | 8.67 | 8.67 | -0.08 (-0.91%) | 772,808 |
23 Apr 2015 | USD | 8.5 | 8.79 | 8.33 | 8.75 | 8.75 | +0.36 (+4.29%) | 650,349 |
22 Apr 2015 | USD | 8.26 | 8.45 | 8.18 | 8.39 | 8.39 | +0.07 (+0.84%) | 392,701 |
21 Apr 2015 | USD | 8.58 | 8.6 | 8.17 | 8.32 | 8.32 | -0.18 (-2.12%) | 481,189 |
20 Apr 2015 | USD | 8.5 | 8.64 | 8.15 | 8.5 | 8.5 | +0.19 (+2.29%) | 726,278 |
17 Apr 2015 | USD | 8.24 | 8.54 | 8.11 | 8.31 | 8.31 | -0.36 (-4.15%) | 5,618,030 |
16 Apr 2015 | USD | 9.44 | 9.62 | 8.6 | 8.67 | 8.67 | -0.65 (-6.97%) | 404,185 |
15 Apr 2015 | USD | 9.39 | 9.46 | 9.05 | 9.32 | 9.32 | -0.41 (-4.21%) | 255,456 |
14 Apr 2015 | USD | 10.27 | 10.29 | 9.67 | 9.73 | 9.73 | -0.57 (-5.53%) | 55,623 |
13 Apr 2015 | USD | 10.31 | 10.5 | 10.08 | 10.3 | 10.3 | -0.11 (-1.06%) | 67,771 |
10 Apr 2015 | USD | 10.33 | 10.5 | 10.21 | 10.41 | 10.41 | +0.13 (+1.26%) | 55,021 |
9 Apr 2015 | USD | 10.5 | 10.5 | 10.2 | 10.28 | 10.28 | -0.22 (-2.10%) | 57,675 |
8 Apr 2015 | USD | 9.89 | 10.52 | 9.83 | 10.5 | 10.5 | +0.66 (+6.71%) | 186,049 |
7 Apr 2015 | USD | 9.34 | 10.1399 | 9.34 | 9.84 | 9.84 | +0.57 (+6.15%) | 75,153 |
6 Apr 2015 | USD | 9.18 | 9.705 | 9.15 | 9.27 | 9.27 | +0.08 (+0.87%) | 78,073 |
3 Apr 2015 | USD | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 9.5 | 9.55 | 8.9 | 9.19 | 9.19 | -0.32 (-3.36%) | 175,628 |