Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2014 | USD | 7.64 | 7.67 | 7.28 | 7.46 | 37.3 | -0.18 (-2.36%) | 140,838 |
24 Sep 2014 | USD | 7.62 | 7.68 | 7.5 | 7.64 | 38.2 | +0.04 (+0.53%) | 38,743 |
23 Sep 2014 | USD | 7.53 | 7.69 | 7.52 | 7.6 | 38 | +0.07 (+0.93%) | 83,648 |
22 Sep 2014 | USD | 7.69 | 7.7 | 7.52 | 7.53 | 37.65 | -0.17 (-2.21%) | 63,321 |
19 Sep 2014 | USD | 7.83 | 7.96 | 7.7 | 7.7 | 38.5 | -0.11 (-1.41%) | 89,923 |
18 Sep 2014 | USD | 7.76 | 7.89 | 7.76 | 7.81 | 39.05 | +0.05 (+0.64%) | 55,113 |
17 Sep 2014 | USD | 7.83 | 7.9 | 7.75 | 7.76 | 38.8 | -0.07 (-0.89%) | 59,980 |
16 Sep 2014 | USD | 7.75 | 7.85 | 7.67 | 7.83 | 39.15 | +0.06 (+0.77%) | 92,645 |
15 Sep 2014 | USD | 7.9 | 7.9499 | 7.76 | 7.77 | 38.85 | -0.13 (-1.65%) | 101,071 |
12 Sep 2014 | USD | 7.95 | 7.97 | 7.9 | 7.9 | 39.5 | -0.07 (-0.88%) | 80,776 |
11 Sep 2014 | USD | 7.98 | 8.0099 | 7.93 | 7.97 | 39.85 | -0.01 (-0.13%) | 79,126 |
10 Sep 2014 | USD | 7.91 | 8 | 7.91 | 7.98 | 39.9 | +0.07 (+0.88%) | 72,145 |
9 Sep 2014 | USD | 7.97 | 8.01 | 7.9 | 7.91 | 39.55 | -0.09 (-1.13%) | 67,054 |
8 Sep 2014 | USD | 8 | 8.03 | 7.9752 | 8 | 40 | -0.01 (-0.12%) | 79,894 |
5 Sep 2014 | USD | 7.94 | 8.03 | 7.94 | 8.01 | 40.05 | +0.04 (+0.50%) | 134,062 |
4 Sep 2014 | USD | 8 | 8.0436 | 7.9501 | 7.97 | 39.85 | -0.01 (-0.13%) | 84,364 |
3 Sep 2014 | USD | 8.13 | 8.13 | 7.95 | 7.98 | 39.9 | -0.04 (-0.50%) | 187,388 |
2 Sep 2014 | USD | 8 | 8.09 | 7.98 | 8.02 | 40.1 | +0.02 (+0.25%) | 96,714 |
1 Sep 2014 | USD | 8 | 8 | 8 | 8 | 40 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 8 | 8.024 | 7.96 | 8 | 40 | +0.01 (+0.13%) | 120,095 |
28 Aug 2014 | USD | 8 | 8.07 | 7.96 | 7.99 | 39.95 | -0.01 (-0.13%) | 75,070 |
27 Aug 2014 | USD | 8.01 | 8.029 | 7.98 | 8 | 40 | -0.02 (-0.25%) | 91,933 |
26 Aug 2014 | USD | 8.01 | 8.07 | 7.97 | 8.02 | 40.1 | -0.02 (-0.25%) | 107,274 |
25 Aug 2014 | USD | 8.05 | 8.1 | 7.98 | 8.04 | 40.2 | 0.0 (0.0%) | 87,407 |
22 Aug 2014 | USD | 8.09 | 8.13 | 7.98 | 8.04 | 40.2 | -0.05 (-0.62%) | 131,762 |
21 Aug 2014 | USD | 8.12 | 8.13 | 7.97 | 8.09 | 40.45 | +0.01 (+0.12%) | 104,257 |
20 Aug 2014 | USD | 8.14 | 8.15 | 7.96 | 8.08 | 40.4 | -0.07 (-0.86%) | 102,223 |
19 Aug 2014 | USD | 8.14 | 8.21 | 8.1 | 8.15 | 40.75 | +0.01 (+0.12%) | 172,133 |
18 Aug 2014 | USD | 8.02 | 8.14 | 8.01 | 8.14 | 40.7 | +0.16 (+2.01%) | 97,542 |
15 Aug 2014 | USD | 8.11 | 8.11 | 7.9 | 7.98 | 39.9 | -0.06 (-0.75%) | 100,521 |