Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2014 | USD | 9.84 | 10.32 | 9.51 | 10.2 | 1,044,480 | +0.31 (+3.13%) | 2,027 |
8 Dec 2014 | USD | 10.02 | 10.08 | 9.79 | 9.89 | 1,012,736 | -0.13 (-1.30%) | 1,608 |
5 Dec 2014 | USD | 10.52 | 10.52 | 9.98 | 10.02 | 1,026,048 | -0.59 (-5.56%) | 2,211 |
4 Dec 2014 | USD | 10.79 | 10.95 | 10.46 | 10.61 | 1,086,464 | +0.69 (+6.96%) | 4,459 |
3 Dec 2014 | USD | 10.15 | 10.23 | 9.89 | 9.92 | 1,015,808 | -0.04 (-0.40%) | 1,315 |
2 Dec 2014 | USD | 9.97 | 10.19 | 9.89 | 9.96 | 1,019,904 | +0.17 (+1.74%) | 3,041 |
1 Dec 2014 | USD | 9.5 | 9.89 | 9.5 | 9.79 | 1,002,496 | +0.02 (+0.20%) | 1,017 |
28 Nov 2014 | USD | 9.81 | 10.1 | 9.65 | 9.77 | 1,000,448 | -0.22 (-2.20%) | 1,574 |
27 Nov 2014 | USD | 9.99 | 9.99 | 9.99 | 9.99 | 1,022,976 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 10 | 10.08 | 9.9 | 9.99 | 1,022,976 | +0.01 (+0.10%) | 1,476 |
25 Nov 2014 | USD | 9.93 | 10.17 | 9.79 | 9.98 | 1,021,952 | -0.08 (-0.80%) | 1,091 |
24 Nov 2014 | USD | 10.07 | 10.15 | 9.8701 | 10.06 | 1,030,144 | -0.2 (-1.95%) | 1,681 |
21 Nov 2014 | USD | 10.07 | 10.35 | 9.9 | 10.26 | 1,050,624 | +0.55 (+5.66%) | 6,161 |
20 Nov 2014 | USD | 10.28 | 10.29 | 9.55 | 9.71 | 994,304 | -0.84 (-7.96%) | 10,025 |
19 Nov 2014 | USD | 8.37 | 10.7499 | 8.18 | 10.55 | 1,080,320 | +1.95 (+22.67%) | 17,798 |
18 Nov 2014 | USD | 8.83 | 8.83 | 8.55 | 8.6 | 880,640 | +0.08 (+0.94%) | 634 |
17 Nov 2014 | USD | 8.59 | 8.7 | 8.39 | 8.52 | 872,448 | -0.67 (-7.29%) | 3,583 |
14 Nov 2014 | USD | 8.99 | 9.336 | 8.96 | 9.19 | 941,056 | +0.5 (+5.75%) | 5,023 |
13 Nov 2014 | USD | 8.68 | 8.88 | 8.67 | 8.69 | 889,856 | +0.1 (+1.16%) | 2,840 |
12 Nov 2014 | USD | 8.3 | 8.7395 | 8.26 | 8.59 | 879,616 | +1.81 (+26.70%) | 6,849 |
11 Nov 2014 | USD | 6.8 | 6.845 | 6.74 | 6.78 | 694,272 | +0.13 (+1.95%) | 1,010 |
10 Nov 2014 | USD | 6.69 | 6.88 | 6.56 | 6.65 | 680,960 | +0.04 (+0.61%) | 1,345 |
7 Nov 2014 | USD | 6.75 | 6.78 | 6.43 | 6.61 | 676,864 | -0.64 (-8.83%) | 2,328 |
6 Nov 2014 | USD | 7.02 | 7.5101 | 6.89 | 7.25 | 742,400 | +1.69 (+30.40%) | 6,299 |
5 Nov 2014 | USD | 5.55 | 5.62 | 5.5 | 5.56 | 569,344 | 0.0 (0.0%) | 1,100 |
4 Nov 2014 | USD | 5.64 | 5.6799 | 5.5101 | 5.56 | 569,344 | -0.14 (-2.46%) | 981 |
3 Nov 2014 | USD | 6.08 | 6.14 | 5.64 | 5.7 | 583,680 | -0.16 (-2.73%) | 2,522 |
31 Oct 2014 | USD | 5.8 | 5.91 | 5.69 | 5.86 | 600,064 | +0.04 (+0.69%) | 1,226 |
30 Oct 2014 | USD | 6.01 | 6.01 | 5.72 | 5.82 | 595,968 | -0.55 (-8.63%) | 3,358 |
29 Oct 2014 | USD | 6.45 | 6.5 | 6.32 | 6.37 | 652,288 | -0.28 (-4.21%) | 825 |