Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2015 | USD | 7.58 | 7.64 | 7.26 | 7.64 | 7.64 | +0.26 (+3.52%) | 1,434,565 |
25 Aug 2015 | USD | 7.69 | 7.76 | 7.38 | 7.38 | 7.38 | +0.06 (+0.82%) | 1,134,783 |
24 Aug 2015 | USD | 7.28 | 7.61 | 6.79 | 7.32 | 7.32 | -0.31 (-4.06%) | 1,173,803 |
21 Aug 2015 | USD | 8.07 | 8.14 | 7.63 | 7.63 | 7.63 | -0.55 (-6.72%) | 2,639,332 |
20 Aug 2015 | USD | 8.27 | 8.38 | 8.15 | 8.18 | 8.18 | -0.2 (-2.39%) | 811,375 |
19 Aug 2015 | USD | 8.47 | 8.53 | 8.3 | 8.38 | 8.38 | -0.1 (-1.18%) | 1,530,216 |
18 Aug 2015 | USD | 8.31 | 8.595 | 8.31 | 8.48 | 8.48 | +0.14 (+1.68%) | 1,996,195 |
17 Aug 2015 | USD | 8.39 | 8.44 | 8.315 | 8.34 | 8.34 | -0.09 (-1.07%) | 1,096,049 |
14 Aug 2015 | USD | 8.54 | 8.62 | 8.38 | 8.43 | 8.43 | -0.11 (-1.29%) | 477,230 |
13 Aug 2015 | USD | 8.73 | 8.82 | 8.46 | 8.54 | 8.54 | -0.21 (-2.40%) | 1,615,374 |
12 Aug 2015 | USD | 8.8 | 8.82 | 8.58 | 8.75 | 8.75 | -0.09 (-1.02%) | 1,078,835 |
11 Aug 2015 | USD | 8.87 | 8.89 | 8.7 | 8.84 | 8.84 | -0.14 (-1.56%) | 1,187,297 |
10 Aug 2015 | USD | 8.85 | 8.99 | 8.79 | 8.98 | 8.98 | +0.17 (+1.93%) | 715,861 |
7 Aug 2015 | USD | 9.03 | 9.03 | 8.8 | 8.81 | 8.81 | -0.25 (-2.76%) | 1,099,254 |
6 Aug 2015 | USD | 9.09 | 9.1 | 8.9 | 9.06 | 9.06 | -0.02 (-0.22%) | 1,179,671 |
5 Aug 2015 | USD | 9.12 | 9.12 | 8.92 | 9.08 | 9.08 | -0.04 (-0.44%) | 1,387,026 |
4 Aug 2015 | USD | 8.88 | 9.17 | 8.88 | 9.12 | 9.12 | +0.25 (+2.82%) | 1,521,216 |
3 Aug 2015 | USD | 8.9 | 8.96 | 8.67 | 8.87 | 8.87 | -0.08 (-0.89%) | 1,588,888 |
31 Jul 2015 | USD | 8.62 | 8.95 | 8.61 | 8.95 | 8.95 | +0.37 (+4.31%) | 4,848,092 |
30 Jul 2015 | USD | 8.77 | 8.98 | 8.46 | 8.58 | 8.58 | -0.19 (-2.17%) | 1,664,517 |
29 Jul 2015 | USD | 8.67 | 8.98 | 8.63 | 8.77 | 8.77 | +0.09 (+1.04%) | 1,407,259 |
28 Jul 2015 | USD | 8.66 | 8.73 | 8.44 | 8.68 | 8.68 | +0.08 (+0.93%) | 1,117,765 |
27 Jul 2015 | USD | 8.59 | 8.66 | 8.49 | 8.6 | 8.6 | -0.07 (-0.81%) | 1,039,425 |
24 Jul 2015 | USD | 8.78 | 8.82 | 8.581 | 8.67 | 8.67 | -0.12 (-1.37%) | 695,695 |
23 Jul 2015 | USD | 8.98 | 8.99 | 8.78 | 8.79 | 8.79 | -0.17 (-1.90%) | 469,148 |
22 Jul 2015 | USD | 9.12 | 9.205 | 8.94 | 8.96 | 8.96 | -0.23 (-2.50%) | 1,417,705 |
21 Jul 2015 | USD | 9.07 | 9.37 | 9 | 9.19 | 9.19 | +0.25 (+2.80%) | 1,427,744 |
20 Jul 2015 | USD | 9.04 | 9.04 | 8.9 | 8.94 | 8.94 | -0.12 (-1.32%) | 399,786 |
17 Jul 2015 | USD | 9.17 | 9.19 | 8.97 | 9.06 | 9.06 | -0.14 (-1.52%) | 708,786 |
16 Jul 2015 | USD | 9.28 | 9.35 | 9.18 | 9.2 | 9.2 | -0.03 (-0.33%) | 588,023 |