Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2014 | USD | 6.53 | 6.56 | 6.44 | 6.53 | 6.53 | +0.08 (+1.24%) | 155,777 |
17 Jul 2014 | USD | 6.65 | 6.65 | 6.41 | 6.45 | 6.45 | -0.21 (-3.15%) | 212,164 |
16 Jul 2014 | USD | 6.86 | 6.89 | 6.62 | 6.66 | 6.66 | -0.18 (-2.63%) | 119,799 |
15 Jul 2014 | USD | 7.03 | 7.12 | 6.73 | 6.84 | 6.84 | -0.18 (-2.56%) | 118,395 |
14 Jul 2014 | USD | 7.07 | 7.09 | 6.87 | 7.02 | 7.02 | -0.02 (-0.28%) | 120,653 |
11 Jul 2014 | USD | 6.81 | 7.19 | 6.76 | 7.04 | 7.04 | +0.43 (+6.51%) | 275,723 |
10 Jul 2014 | USD | 6.33 | 6.83 | 6.32 | 6.61 | 6.61 | +0.11 (+1.69%) | 174,726 |
9 Jul 2014 | USD | 6.54 | 6.57 | 6.45 | 6.5 | 6.5 | 0.0 (0.0%) | 77,902 |
8 Jul 2014 | USD | 6.63 | 6.63 | 6.42 | 6.5 | 6.5 | -0.16 (-2.40%) | 214,409 |
7 Jul 2014 | USD | 6.81 | 6.86 | 6.62 | 6.66 | 6.66 | -0.17 (-2.49%) | 96,042 |
4 Jul 2014 | USD | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 6.88 | 6.9 | 6.77 | 6.83 | 6.83 | +0.04 (+0.59%) | 65,530 |
2 Jul 2014 | USD | 6.9 | 6.98 | 6.77 | 6.79 | 6.79 | -0.1 (-1.45%) | 146,181 |
1 Jul 2014 | USD | 6.7 | 6.99 | 6.57 | 6.89 | 6.89 | +0.24 (+3.61%) | 325,872 |
30 Jun 2014 | USD | 6.82 | 6.82 | 6.35 | 6.65 | 6.65 | +0.05 (+0.76%) | 222,680 |
27 Jun 2014 | USD | 6.28 | 7.12 | 6.28 | 6.6 | 6.6 | +0.35 (+5.60%) | 3,834,912 |
26 Jun 2014 | USD | 6.4 | 6.53 | 6.1 | 6.25 | 6.25 | -0.1 (-1.57%) | 381,267 |
25 Jun 2014 | USD | 6 | 6.75 | 5.9 | 6.35 | 6.35 | +0.38 (+6.37%) | 476,093 |
24 Jun 2014 | USD | 5.7 | 6.05 | 5.7 | 5.97 | 5.97 | +0.28 (+4.92%) | 851,686 |
23 Jun 2014 | USD | 5.8 | 5.835 | 5.69 | 5.69 | 5.69 | -0.07 (-1.22%) | 239,935 |
20 Jun 2014 | USD | 5.8 | 5.86 | 5.75 | 5.76 | 5.76 | -0.02 (-0.35%) | 335,188 |
19 Jun 2014 | USD | 5.97 | 5.99 | 5.75 | 5.78 | 5.78 | -0.16 (-2.69%) | 99,874 |
18 Jun 2014 | USD | 5.92 | 5.97 | 5.79 | 5.94 | 5.94 | +0.04 (+0.68%) | 122,820 |
17 Jun 2014 | USD | 5.77 | 5.96 | 5.7 | 5.9 | 5.9 | +0.15 (+2.61%) | 181,570 |
16 Jun 2014 | USD | 5.8 | 5.8 | 5.7 | 5.75 | 5.75 | -0.08 (-1.37%) | 169,019 |
13 Jun 2014 | USD | 5.84 | 5.92 | 5.74 | 5.83 | 5.83 | +0.02 (+0.34%) | 255,343 |
12 Jun 2014 | USD | 5.77 | 5.89 | 5.7 | 5.81 | 5.81 | +0.01 (+0.17%) | 163,595 |
11 Jun 2014 | USD | 5.93 | 5.93 | 5.74 | 5.8 | 5.8 | -0.12 (-2.03%) | 90,225 |
10 Jun 2014 | USD | 6 | 6.07 | 5.86 | 5.92 | 5.92 | -0.07 (-1.17%) | 111,159 |
9 Jun 2014 | USD | 5.86 | 6.09 | 5.7547 | 5.99 | 5.99 | +0.17 (+2.92%) | 125,923 |