Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2015 | USD | 11.59 | 11.67 | 11.48 | 11.58 | 11.58 | -0.05 (-0.43%) | 117,400 |
31 Mar 2015 | USD | 11.63 | 11.69 | 11.51 | 11.63 | 11.63 | -0.06 (-0.51%) | 133,800 |
30 Mar 2015 | USD | 11.78 | 11.82 | 11.6 | 11.69 | 11.69 | -0.02 (-0.17%) | 167,500 |
27 Mar 2015 | USD | 11.68 | 11.88 | 11.46 | 11.71 | 11.71 | +0.05 (+0.43%) | 181,800 |
26 Mar 2015 | USD | 11.74 | 11.81 | 11.56 | 11.66 | 11.66 | -0.19 (-1.60%) | 261,000 |
25 Mar 2015 | USD | 12.3 | 12.3 | 11.61 | 11.85 | 11.85 | -0.41 (-3.34%) | 542,800 |
24 Mar 2015 | USD | 12.4 | 12.42 | 12.2 | 12.26 | 12.26 | -0.17 (-1.37%) | 195,900 |
23 Mar 2015 | USD | 12.01 | 12.48 | 12.01 | 12.43 | 12.43 | +0.44 (+3.67%) | 326,000 |
20 Mar 2015 | USD | 11.98 | 12.09 | 11.86 | 11.99 | 11.99 | +0.08 (+0.67%) | 432,000 |
19 Mar 2015 | USD | 11.68 | 11.95 | 11.5 | 11.91 | 11.91 | +0.21 (+1.79%) | 111,700 |
18 Mar 2015 | USD | 11.77 | 11.8 | 11.44 | 11.7 | 11.7 | -0.08 (-0.68%) | 162,600 |
17 Mar 2015 | USD | 11.87 | 11.94 | 11.74 | 11.78 | 11.78 | -0.17 (-1.42%) | 194,400 |
16 Mar 2015 | USD | 11.99 | 12.12 | 11.89 | 11.95 | 11.95 | +0.08 (+0.67%) | 250,900 |
13 Mar 2015 | USD | 11.78 | 11.94 | 11.67 | 11.87 | 11.87 | +0.11 (+0.94%) | 142,000 |
12 Mar 2015 | USD | 11.69 | 11.8 | 11.53 | 11.76 | 11.76 | +0.16 (+1.38%) | 146,100 |
11 Mar 2015 | USD | 11.49 | 11.72 | 11.3 | 11.6 | 11.6 | +0.17 (+1.49%) | 305,100 |
10 Mar 2015 | USD | 11.39 | 11.53 | 11.3 | 11.43 | 11.43 | -0.06 (-0.52%) | 243,300 |
9 Mar 2015 | USD | 11.54 | 11.68 | 11.4 | 11.49 | 11.49 | +0.01 (+0.09%) | 279,000 |
6 Mar 2015 | USD | 11.82 | 11.98 | 11.44 | 11.48 | 11.48 | -0.46 (-3.85%) | 167,100 |
5 Mar 2015 | USD | 11.91 | 11.95 | 11.76 | 11.94 | 11.94 | +0.08 (+0.67%) | 183,100 |
4 Mar 2015 | USD | 11.91 | 11.98 | 11.78 | 11.86 | 11.86 | -0.2 (-1.66%) | 130,100 |
3 Mar 2015 | USD | 12.23 | 12.32 | 11.97 | 12.06 | 12.06 | -0.26 (-2.11%) | 178,100 |
2 Mar 2015 | USD | 12.02 | 12.34 | 12.02 | 12.32 | 12.32 | +0.32 (+2.67%) | 226,000 |
27 Feb 2015 | USD | 11.94 | 12.08 | 11.9 | 12 | 12 | -0.02 (-0.17%) | 141,900 |
26 Feb 2015 | USD | 11.95 | 12.02 | 11.88 | 12.02 | 12.02 | +0.07 (+0.59%) | 171,700 |
25 Feb 2015 | USD | 12 | 12.04 | 11.86 | 11.95 | 11.95 | -0.07 (-0.58%) | 299,900 |
24 Feb 2015 | USD | 12.04 | 12.12 | 11.97 | 12.02 | 12.02 | -0.02 (-0.17%) | 151,600 |
23 Feb 2015 | USD | 12.12 | 12.13 | 11.88 | 12.04 | 12.04 | -0.19 (-1.55%) | 195,300 |
20 Feb 2015 | USD | 12.09 | 12.24 | 12.02 | 12.23 | 12.23 | +0.17 (+1.41%) | 256,300 |
19 Feb 2015 | USD | 12.03 | 12.09 | 11.93 | 12.06 | 12.06 | +0.01 (+0.08%) | 150,400 |