Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | USD | 9.67 | 9.86 | 9.56 | 9.83 | 9.83 | +0.15 (+1.55%) | 575,648 |
25 Jun 2015 | USD | 10.04 | 10.065 | 9.65 | 9.68 | 9.68 | -0.25 (-2.52%) | 103,386 |
24 Jun 2015 | USD | 10.25 | 10.25 | 9.82 | 9.93 | 9.93 | -0.14 (-1.39%) | 41,902 |
23 Jun 2015 | USD | 10.02 | 10.15 | 9.75 | 10.07 | 10.07 | +0.09 (+0.90%) | 25,051 |
22 Jun 2015 | USD | 10.11 | 10.11 | 9.95 | 9.98 | 9.98 | -0.07 (-0.70%) | 18,826 |
19 Jun 2015 | USD | 9.94 | 10.13 | 9.65 | 10.05 | 10.05 | +0.05 (+0.50%) | 65,957 |
18 Jun 2015 | USD | 9.59 | 10 | 9.32 | 10 | 10 | +0.46 (+4.82%) | 92,662 |
17 Jun 2015 | USD | 9.4 | 9.6 | 9.33 | 9.54 | 9.54 | +0.16 (+1.71%) | 15,640 |
16 Jun 2015 | USD | 9.43 | 9.585 | 9.36 | 9.38 | 9.38 | 0.0 (0.0%) | 34,268 |
15 Jun 2015 | USD | 9.47 | 9.58 | 9.28 | 9.38 | 9.38 | -0.18 (-1.88%) | 32,849 |
12 Jun 2015 | USD | 9.4 | 9.6 | 9.4 | 9.56 | 9.56 | +0.1 (+1.06%) | 31,497 |
11 Jun 2015 | USD | 9.39 | 9.5 | 9.23 | 9.46 | 9.46 | +0.07 (+0.75%) | 12,181 |
10 Jun 2015 | USD | 9.17 | 9.4699 | 9.1401 | 9.39 | 9.39 | +0.3 (+3.30%) | 42,515 |
9 Jun 2015 | USD | 9.13 | 9.2 | 9.038 | 9.09 | 9.09 | -0.06 (-0.66%) | 0 |
8 Jun 2015 | USD | 9.13 | 9.24 | 8.98 | 9.15 | 9.15 | -0.05 (-0.54%) | 0 |
5 Jun 2015 | USD | 9.09 | 9.2 | 9.03 | 9.2 | 9.2 | +0.05 (+0.55%) | 13,383 |
4 Jun 2015 | USD | 9.03 | 9.27 | 9.03 | 9.15 | 9.15 | +0.03 (+0.33%) | 48,632 |
3 Jun 2015 | USD | 8.9201 | 9.14 | 8.9201 | 9.12 | 9.12 | +0.21 (+2.36%) | 52,912 |
2 Jun 2015 | USD | 8.87 | 9.04 | 8.86 | 8.91 | 8.91 | +0.01 (+0.11%) | 14,758 |
1 Jun 2015 | USD | 8.89 | 8.955 | 8.75 | 8.9 | 8.9 | +0.11 (+1.25%) | 44,489 |
29 May 2015 | USD | 8.76 | 8.96 | 8.7 | 8.79 | 8.79 | -0.02 (-0.23%) | 58,165 |
28 May 2015 | USD | 8.93 | 8.98 | 8.8 | 8.81 | 8.81 | -0.14 (-1.56%) | 15,918 |
27 May 2015 | USD | 8.79 | 8.99 | 8.79 | 8.95 | 8.95 | +0.13 (+1.47%) | 34,257 |
26 May 2015 | USD | 8.9 | 8.92 | 8.7 | 8.82 | 8.82 | -0.11 (-1.23%) | 62,296 |
25 May 2015 | USD | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 9.15 | 9.1999 | 8.91 | 8.93 | 8.93 | -0.17 (-1.87%) | 36,132 |
21 May 2015 | USD | 9.19 | 9.33 | 9.06 | 9.1 | 9.1 | -0.07 (-0.76%) | 44,579 |
20 May 2015 | USD | 9.38 | 9.45 | 9.07 | 9.17 | 9.17 | -0.14 (-1.50%) | 29,247 |
19 May 2015 | USD | 9.44 | 9.6999 | 9.26 | 9.31 | 9.31 | -0.09 (-0.96%) | 42,572 |
18 May 2015 | USD | 9.12 | 9.4 | 9.09 | 9.4 | 9.4 | +0.17 (+1.84%) | 41,098 |