Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2014 | USD | 8.4 | 8.5 | 8.24 | 8.32 | 8.32 | -0.19 (-2.23%) | 116,052 |
16 Jul 2014 | USD | 8.83 | 8.83 | 8.37 | 8.51 | 8.51 | +0.22 (+2.65%) | 171,375 |
15 Jul 2014 | USD | 9 | 9.09 | 8.21 | 8.29 | 8.29 | -0.66 (-7.37%) | 348,531 |
14 Jul 2014 | USD | 8.95 | 9.027 | 8.85 | 8.95 | 8.95 | 0.0 (0.0%) | 207,628 |
11 Jul 2014 | USD | 8.85 | 9.15 | 8.81 | 8.95 | 8.95 | +0.1 (+1.13%) | 163,664 |
10 Jul 2014 | USD | 8.88 | 8.989 | 8.76 | 8.85 | 8.85 | -0.06 (-0.67%) | 229,575 |
9 Jul 2014 | USD | 10.38 | 10.38 | 8.8 | 8.91 | 8.91 | -0.21 (-2.30%) | 284,797 |
8 Jul 2014 | USD | 9.29 | 9.9399 | 9.03 | 9.12 | 9.12 | -0.22 (-2.36%) | 371,588 |
7 Jul 2014 | USD | 9.99 | 10.0939 | 9.26 | 9.34 | 9.34 | -0.63 (-6.32%) | 113,035 |
4 Jul 2014 | USD | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 10.35 | 10.44 | 9.87 | 9.97 | 9.97 | -0.26 (-2.54%) | 37,179 |
2 Jul 2014 | USD | 9.91 | 10.42 | 9.815 | 10.23 | 10.23 | +0.33 (+3.33%) | 105,561 |
1 Jul 2014 | USD | 10.09 | 10.36 | 9.75 | 9.9 | 9.9 | -0.2 (-1.98%) | 139,892 |
30 Jun 2014 | USD | 9.97 | 10.16 | 9.63 | 10.1 | 10.1 | +0.17 (+1.71%) | 191,199 |
27 Jun 2014 | USD | 10 | 10.17 | 9.25 | 9.93 | 9.93 | +0.33 (+3.44%) | 1,071,509 |
26 Jun 2014 | USD | 9.25 | 10.14 | 9 | 9.6 | 9.6 | +0.7 (+7.87%) | 215,862 |
25 Jun 2014 | USD | 8.76 | 9.23 | 8.6 | 8.9 | 8.9 | +0.08 (+0.91%) | 136,507 |
24 Jun 2014 | USD | 9.73 | 9.8 | 8.77 | 8.82 | 8.82 | -0.74 (-7.74%) | 152,270 |
23 Jun 2014 | USD | 10.46 | 10.46 | 9.44 | 9.56 | 9.56 | -0.9 (-8.60%) | 186,733 |
20 Jun 2014 | USD | 9.9 | 10.87 | 9.6 | 10.46 | 10.46 | +0.71 (+7.28%) | 326,958 |
19 Jun 2014 | USD | 8.69 | 9.81 | 8.61 | 9.75 | 9.75 | +1.05 (+12.07%) | 187,481 |
18 Jun 2014 | USD | 8.92 | 8.96 | 8.53 | 8.7 | 8.7 | -0.23 (-2.58%) | 73,464 |
17 Jun 2014 | USD | 9.27 | 9.32 | 8.87 | 8.93 | 8.93 | -0.37 (-3.98%) | 129,338 |
16 Jun 2014 | USD | 8.82 | 9.659 | 8.496 | 9.3 | 9.3 | +0.43 (+4.85%) | 126,434 |
13 Jun 2014 | USD | 9.52 | 10 | 8.86 | 8.87 | 8.87 | -0.59 (-6.24%) | 109,242 |
12 Jun 2014 | USD | 8.72 | 9.91 | 8.5301 | 9.46 | 9.46 | +0.75 (+8.61%) | 203,731 |
11 Jun 2014 | USD | 8.38 | 8.78 | 8.04 | 8.71 | 8.71 | +0.31 (+3.69%) | 102,749 |
10 Jun 2014 | USD | 8.18 | 8.688 | 8 | 8.4 | 8.4 | +0.17 (+2.07%) | 77,989 |
9 Jun 2014 | USD | 8.3 | 8.7 | 8.09 | 8.23 | 8.23 | -0.11 (-1.32%) | 81,246 |
6 Jun 2014 | USD | 8.4 | 8.73 | 8.16 | 8.34 | 8.34 | 0.0 (0.0%) | 106,302 |