Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | USD | 9.77 | 10.16 | 9.77 | 10.1 | 10.1 | +0.38 (+3.91%) | 281,000 |
4 Aug 2015 | USD | 9.7 | 9.87 | 9.68 | 9.72 | 9.72 | +0.01 (+0.10%) | 169,900 |
3 Aug 2015 | USD | 10.5 | 10.59 | 9.7 | 9.71 | 9.71 | -0.84 (-7.96%) | 280,800 |
31 Jul 2015 | USD | 10.69 | 10.7 | 10.5 | 10.55 | 10.55 | -0.09 (-0.85%) | 107,600 |
30 Jul 2015 | USD | 10.41 | 10.65 | 10.41 | 10.64 | 10.64 | +0.2 (+1.92%) | 84,800 |
29 Jul 2015 | USD | 10.33 | 10.52 | 10.22 | 10.44 | 10.44 | +0.09 (+0.87%) | 79,400 |
28 Jul 2015 | USD | 10.31 | 10.42 | 10.09 | 10.35 | 10.35 | +0.02 (+0.19%) | 193,200 |
27 Jul 2015 | USD | 10.4 | 10.55 | 10.3 | 10.33 | 10.33 | -0.12 (-1.15%) | 152,000 |
24 Jul 2015 | USD | 10.74 | 10.9 | 10.45 | 10.45 | 10.45 | -0.34 (-3.15%) | 130,000 |
23 Jul 2015 | USD | 10.94 | 11.09 | 10.61 | 10.79 | 10.79 | -0.07 (-0.64%) | 99,100 |
22 Jul 2015 | USD | 10.96 | 10.96 | 10.71 | 10.86 | 10.86 | -0.17 (-1.54%) | 74,400 |
21 Jul 2015 | USD | 11.2 | 11.34 | 11 | 11.03 | 11.03 | -0.17 (-1.52%) | 133,800 |
20 Jul 2015 | USD | 11.4 | 11.43 | 11.17 | 11.2 | 11.2 | -0.23 (-2.01%) | 177,100 |
17 Jul 2015 | USD | 11.58 | 11.58 | 11.33 | 11.43 | 11.43 | -0.1 (-0.87%) | 114,600 |
16 Jul 2015 | USD | 11.56 | 11.65 | 11.39 | 11.53 | 11.53 | 0.0 (0.0%) | 184,800 |
15 Jul 2015 | USD | 11.78 | 11.8 | 11.43 | 11.53 | 11.53 | -0.21 (-1.79%) | 102,600 |
14 Jul 2015 | USD | 11.77 | 11.81 | 11.63 | 11.74 | 11.74 | +0.02 (+0.17%) | 118,400 |
13 Jul 2015 | USD | 11.57 | 11.75 | 11.5 | 11.72 | 11.72 | +0.15 (+1.30%) | 164,200 |
10 Jul 2015 | USD | 11.46 | 11.6 | 11.15 | 11.57 | 11.57 | +0.26 (+2.30%) | 152,300 |
9 Jul 2015 | USD | 11.53 | 11.61 | 11.24 | 11.31 | 11.31 | -0.1 (-0.88%) | 191,000 |
8 Jul 2015 | USD | 11.3 | 11.47 | 11.2 | 11.41 | 11.41 | -0.03 (-0.26%) | 235,700 |
7 Jul 2015 | USD | 11.53 | 11.53 | 11.15 | 11.44 | 11.44 | -0.13 (-1.12%) | 188,500 |
6 Jul 2015 | USD | 11.52 | 11.71 | 11.4 | 11.57 | 11.57 | -0.03 (-0.26%) | 135,700 |
3 Jul 2015 | USD | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 11.43 | 11.62 | 11.39 | 11.6 | 11.6 | +0.18 (+1.58%) | 97,600 |
1 Jul 2015 | USD | 11.56 | 11.66 | 11.37 | 11.42 | 11.42 | -0.03 (-0.26%) | 175,200 |
30 Jun 2015 | USD | 11.68 | 11.7 | 11.4 | 11.45 | 11.45 | -0.15 (-1.29%) | 204,500 |
29 Jun 2015 | USD | 11.95 | 12.09 | 11.56 | 11.6 | 11.6 | -0.6 (-4.92%) | 281,300 |
26 Jun 2015 | USD | 12.32 | 12.36 | 12.08 | 12.2 | 12.2 | -0.16 (-1.29%) | 629,100 |
25 Jun 2015 | USD | 12.28 | 12.43 | 12.08 | 12.36 | 12.36 | +0.17 (+1.39%) | 214,700 |