Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | USD | 6.63 | 6.68 | 6.35 | 6.45 | 6.2755 | -0.2 (-3.01%) | 1,782,295 |
9 Sep 2014 | USD | 6.8 | 6.8 | 6.6 | 6.65 | 6.4701 | -0.15 (-2.21%) | 477,509 |
8 Sep 2014 | USD | 6.75 | 6.88 | 6.64 | 6.8 | 6.616 | 0.0 (0.0%) | 1,154,242 |
5 Sep 2014 | USD | 7.01 | 7.028 | 6.78 | 6.8 | 6.616 | -0.25 (-3.55%) | 1,511,927 |
4 Sep 2014 | USD | 7.05 | 7.12 | 7 | 7.05 | 6.8592 | +0.03 (+0.43%) | 378,515 |
3 Sep 2014 | USD | 7.13 | 7.19 | 7.02 | 7.02 | 6.8301 | -0.11 (-1.54%) | 657,450 |
2 Sep 2014 | USD | 7.2 | 7.3 | 7.12 | 7.13 | 6.9371 | -0.06 (-0.83%) | 691,373 |
1 Sep 2014 | USD | 7.19 | 7.19 | 7.19 | 7.19 | 6.9955 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 7.12 | 7.19 | 7.09 | 7.19 | 6.9955 | +0.09 (+1.27%) | 442,470 |
28 Aug 2014 | USD | 7.1 | 7.11 | 7.06 | 7.1 | 6.9079 | 0.0 (0.0%) | 505,985 |
27 Aug 2014 | USD | 7.1 | 7.2 | 7.07 | 7.1 | 6.9079 | -0.02 (-0.28%) | 721,984 |
26 Aug 2014 | USD | 7.1 | 7.27 | 7.08 | 7.12 | 6.9274 | -0.08 (-1.11%) | 1,530,051 |
25 Aug 2014 | USD | 7.33 | 7.33 | 7.16 | 7.2 | 7.0052 | -0.14 (-1.91%) | 1,491,771 |
22 Aug 2014 | USD | 7.49 | 7.5 | 7.33 | 7.34 | 7.1414 | -0.16 (-2.13%) | 756,790 |
21 Aug 2014 | USD | 7.77 | 7.84 | 7.45 | 7.5 | 7.2971 | -0.43 (-5.42%) | 1,260,750 |
20 Aug 2014 | USD | 7.96 | 7.99 | 7.81 | 7.93 | 7.7154 | -0.04 (-0.50%) | 296,724 |
19 Aug 2014 | USD | 7.94 | 8 | 7.9 | 7.97 | 7.7544 | +0.01 (+0.13%) | 399,117 |
18 Aug 2014 | USD | 7.73 | 7.99 | 7.67 | 7.96 | 7.7446 | +0.12 (+1.53%) | 425,766 |
15 Aug 2014 | USD | 7.95 | 8.03 | 7.83 | 7.84 | 7.6279 | -0.12 (-1.51%) | 391,914 |
14 Aug 2014 | USD | 7.96 | 8.07 | 7.96 | 7.96 | 7.7446 | -0.02 (-0.25%) | 523,787 |
13 Aug 2014 | USD | 7.95 | 8.14 | 7.77 | 7.98 | 7.7641 | +0.02 (+0.25%) | 702,160 |
12 Aug 2014 | USD | 8.01 | 8.08 | 7.95 | 7.96 | 7.7446 | -0.06 (-0.75%) | 759,256 |
11 Aug 2014 | USD | 8 | 8.155 | 7.94 | 8.02 | 7.803 | +0.03 (+0.38%) | 873,004 |
8 Aug 2014 | USD | 8.22 | 8.3 | 7.9709 | 7.99 | 7.7738 | -0.28 (-3.39%) | 992,882 |
7 Aug 2014 | USD | 8.48 | 8.64 | 8.23 | 8.27 | 8.0462 | -0.23 (-2.71%) | 1,519,726 |
6 Aug 2014 | USD | 8.44 | 8.7 | 8.44 | 8.5 | 8.27 | -0.23 (-2.63%) | 1,590,580 |
5 Aug 2014 | USD | 9.43 | 9.78 | 8.5 | 8.73 | 8.4938 | -1.29 (-12.87%) | 2,546,058 |
4 Aug 2014 | USD | 10.25 | 10.25 | 9.92 | 10.02 | 9.7489 | -0.23 (-2.24%) | 576,214 |
1 Aug 2014 | USD | 10.35 | 10.42 | 10.21 | 10.25 | 9.9727 | -0.01 (-0.10%) | 617,116 |
31 Jul 2014 | USD | 10.5 | 10.51 | 10.19 | 10.26 | 9.9824 | -0.24 (-2.29%) | 573,294 |