Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | USD | 8.25 | 8.27 | 8.01 | 8.07 | 8.07 | +0.04 (+0.50%) | 42,696 |
2 Dec 2014 | USD | 8.49 | 8.49 | 7.86 | 8.03 | 8.03 | -0.38 (-4.52%) | 60,345 |
1 Dec 2014 | USD | 8.43 | 8.5 | 8.18 | 8.41 | 8.41 | -0.09 (-1.06%) | 85,327 |
28 Nov 2014 | USD | 8.42 | 8.59 | 8.3 | 8.5 | 8.5 | +0.04 (+0.47%) | 27,212 |
27 Nov 2014 | USD | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 8.47 | 8.6 | 8.4 | 8.46 | 8.46 | +0.03 (+0.36%) | 55,556 |
25 Nov 2014 | USD | 8.39 | 8.5 | 8.38 | 8.43 | 8.43 | +0.01 (+0.12%) | 43,735 |
24 Nov 2014 | USD | 8.45 | 8.51 | 8.4 | 8.42 | 8.42 | -0.05 (-0.59%) | 25,689 |
21 Nov 2014 | USD | 8.64 | 8.64 | 8.37 | 8.47 | 8.47 | -0.08 (-0.94%) | 75,130 |
20 Nov 2014 | USD | 8.56 | 8.6 | 8.55 | 8.55 | 8.55 | -0.02 (-0.23%) | 38,714 |
19 Nov 2014 | USD | 8.6 | 8.7 | 8.55 | 8.57 | 8.57 | -0.08 (-0.92%) | 54,141 |
18 Nov 2014 | USD | 8.65 | 8.8 | 8.56 | 8.65 | 8.65 | +0.09 (+1.05%) | 35,441 |
17 Nov 2014 | USD | 8.83 | 8.87 | 8.5 | 8.56 | 8.56 | -0.29 (-3.28%) | 61,856 |
14 Nov 2014 | USD | 8.91 | 8.98 | 8.77 | 8.85 | 8.85 | -0.12 (-1.34%) | 52,008 |
13 Nov 2014 | USD | 8.83 | 9 | 8.37 | 8.97 | 8.97 | -0.42 (-4.47%) | 334,433 |
12 Nov 2014 | USD | 8.65 | 9.46 | 8.6 | 9.39 | 9.39 | +0.9 (+10.60%) | 269,891 |
11 Nov 2014 | USD | 8.45 | 8.55 | 8.41 | 8.49 | 8.49 | 0.0 (0.0%) | 52,080 |
10 Nov 2014 | USD | 8.59 | 8.59 | 8.38 | 8.49 | 8.49 | -0.07 (-0.82%) | 27,075 |
7 Nov 2014 | USD | 8.2 | 8.64 | 8.15 | 8.56 | 8.56 | +0.38 (+4.65%) | 130,247 |
6 Nov 2014 | USD | 7.93 | 8.2 | 7.88 | 8.18 | 8.18 | +0.18 (+2.25%) | 54,845 |
5 Nov 2014 | USD | 7.93 | 8.1 | 7.74 | 8 | 8 | +0.12 (+1.52%) | 49,972 |
4 Nov 2014 | USD | 8.08 | 8.13 | 7.76 | 7.88 | 7.88 | -0.19 (-2.35%) | 80,391 |
3 Nov 2014 | USD | 8.25 | 8.25 | 8.02 | 8.07 | 8.07 | -0.23 (-2.77%) | 99,427 |
31 Oct 2014 | USD | 8.21 | 8.49 | 8.14 | 8.3 | 8.3 | -0.36 (-4.16%) | 142,964 |
30 Oct 2014 | USD | 8.12 | 8.94 | 8.08 | 8.66 | 8.66 | +0.53 (+6.52%) | 579,882 |
29 Oct 2014 | USD | 8.11 | 8.14 | 8 | 8.13 | 8.13 | +0.06 (+0.74%) | 56,198 |
28 Oct 2014 | USD | 8.15 | 8.2 | 8.01 | 8.07 | 8.07 | -0.11 (-1.34%) | 93,469 |
27 Oct 2014 | USD | 8.19 | 8.3 | 8.12 | 8.18 | 8.18 | -0.05 (-0.61%) | 20,115 |
24 Oct 2014 | USD | 8.19 | 8.28 | 8.16 | 8.23 | 8.23 | +0.01 (+0.12%) | 19,265 |
23 Oct 2014 | USD | 8.26 | 8.32 | 8.17 | 8.22 | 8.22 | +0.06 (+0.74%) | 19,933 |