Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | USD | 8.19 | 8.35 | 8.13 | 8.16 | 8.16 | -0.05 (-0.61%) | 49,728 |
21 Oct 2014 | USD | 8.1 | 8.23 | 8.03 | 8.21 | 8.21 | +0.15 (+1.86%) | 54,267 |
20 Oct 2014 | USD | 7.94 | 8.14 | 7.94 | 8.06 | 8.06 | +0.09 (+1.13%) | 26,322 |
17 Oct 2014 | USD | 8.12 | 8.2 | 7.91 | 7.97 | 7.97 | -0.35 (-4.21%) | 102,196 |
16 Oct 2014 | USD | 8.06 | 8.39 | 8.05 | 8.32 | 8.32 | +0.16 (+1.96%) | 56,768 |
15 Oct 2014 | USD | 8.06 | 8.23 | 8.03 | 8.16 | 8.16 | -0.07 (-0.85%) | 56,699 |
14 Oct 2014 | USD | 8.03 | 8.46 | 8.01 | 8.23 | 8.23 | -0.02 (-0.24%) | 96,946 |
13 Oct 2014 | USD | 8.08 | 8.41 | 7.92 | 8.25 | 8.25 | +0.2 (+2.48%) | 51,081 |
10 Oct 2014 | USD | 8.04 | 8.24 | 7.88 | 8.05 | 8.05 | -0.05 (-0.62%) | 75,877 |
9 Oct 2014 | USD | 8.5 | 8.5 | 8.07 | 8.1 | 8.1 | -0.32 (-3.80%) | 91,201 |
8 Oct 2014 | USD | 8.15 | 8.47 | 7.99 | 8.42 | 8.42 | +0.41 (+5.12%) | 171,752 |
7 Oct 2014 | USD | 8.1 | 8.1 | 7.87 | 8.01 | 8.01 | -0.09 (-1.11%) | 103,712 |
6 Oct 2014 | USD | 8.2 | 8.2 | 8.04 | 8.1 | 8.1 | -0.08 (-0.98%) | 39,441 |
3 Oct 2014 | USD | 8.2 | 8.2 | 8.01 | 8.18 | 8.18 | 0.0 (0.0%) | 30,015 |
2 Oct 2014 | USD | 7.98 | 8.2 | 7.98 | 8.18 | 8.18 | +0.22 (+2.76%) | 115,306 |
1 Oct 2014 | USD | 8.15 | 8.26 | 7.92 | 7.96 | 7.96 | -0.19 (-2.33%) | 131,086 |
30 Sep 2014 | USD | 8.22 | 8.25 | 8 | 8.15 | 8.15 | -0.1 (-1.21%) | 63,682 |
29 Sep 2014 | USD | 8.16 | 8.4 | 8.16 | 8.25 | 8.25 | +0.05 (+0.61%) | 74,734 |
26 Sep 2014 | USD | 8.2 | 8.41 | 8.12 | 8.2 | 8.2 | +0.02 (+0.24%) | 53,176 |
25 Sep 2014 | USD | 8.23 | 8.31 | 8 | 8.18 | 8.18 | -0.07 (-0.85%) | 62,214 |
24 Sep 2014 | USD | 8.05 | 8.36 | 8.02 | 8.25 | 8.25 | +0.16 (+1.98%) | 57,875 |
23 Sep 2014 | USD | 8.17 | 8.43 | 8.05 | 8.09 | 8.09 | -0.06 (-0.74%) | 75,612 |
22 Sep 2014 | USD | 8.54 | 8.54 | 8 | 8.15 | 8.15 | -0.46 (-5.34%) | 238,901 |
19 Sep 2014 | USD | 8.5 | 8.71 | 8.25 | 8.61 | 8.61 | +0.14 (+1.65%) | 237,300 |
18 Sep 2014 | USD | 8.6 | 8.67 | 8.15 | 8.47 | 8.47 | -0.08 (-0.94%) | 201,600 |
17 Sep 2014 | USD | 8.78 | 8.88 | 8.54 | 8.55 | 8.55 | -0.19 (-2.17%) | 45,600 |
16 Sep 2014 | USD | 8.48 | 8.86 | 8.43 | 8.74 | 8.74 | +0.22 (+2.58%) | 77,900 |
15 Sep 2014 | USD | 8.78 | 8.82 | 8.49 | 8.52 | 8.52 | -0.25 (-2.85%) | 72,900 |
12 Sep 2014 | USD | 8.98 | 9.11 | 8.62 | 8.77 | 8.77 | -0.18 (-2.01%) | 179,700 |
11 Sep 2014 | USD | 8.59 | 9.02 | 8.49 | 8.95 | 8.95 | +0.3 (+3.47%) | 178,500 |