Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2015 | USD | 6.09 | 6.1 | 5.68 | 5.98 | 717.6 | -0.225 (-3.63%) | 3,873 |
17 Feb 2015 | USD | 6.34 | 6.69 | 6.01 | 6.205 | 744.6 | -0.415 (-6.27%) | 4,253 |
16 Feb 2015 | USD | 6.62 | 6.62 | 6.62 | 6.62 | 794.4 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 6.81 | 7.0592 | 6.35 | 6.62 | 794.4 | -0.06 (-0.90%) | 2,491 |
12 Feb 2015 | USD | 7.38 | 7.38 | 6.57 | 6.68 | 801.6 | -0.81 (-10.81%) | 3,233 |
11 Feb 2015 | USD | 7.72 | 7.95 | 7.22 | 7.49 | 898.8 | -0.41 (-5.19%) | 590 |
10 Feb 2015 | USD | 8.25 | 8.25 | 7.84 | 7.9 | 948 | -0.34 (-4.13%) | 2,443 |
9 Feb 2015 | USD | 8.25 | 8.25 | 8.14 | 8.24 | 988.8 | 0.0 (0.0%) | 1,941 |
6 Feb 2015 | USD | 8.13 | 8.25 | 8.12 | 8.24 | 988.8 | +0.08 (+0.98%) | 449 |
5 Feb 2015 | USD | 8.23 | 8.25 | 8.0844 | 8.16 | 979.2 | +0.03 (+0.37%) | 2,786 |
4 Feb 2015 | USD | 8.09 | 8.24 | 8.0101 | 8.13 | 975.6 | -0.09 (-1.09%) | 725 |
3 Feb 2015 | USD | 8.25 | 8.25 | 8.0101 | 8.22 | 986.4 | -0.01 (-0.12%) | 3,291 |
2 Feb 2015 | USD | 7.6 | 8.24 | 7.6 | 8.23 | 987.6 | +0.47 (+6.06%) | 2,059 |
30 Jan 2015 | USD | 8.15 | 8.18 | 7.72 | 7.76 | 931.2 | -0.34 (-4.20%) | 800 |
29 Jan 2015 | USD | 7.93 | 8.18 | 7.92 | 8.1 | 972 | -0.01 (-0.12%) | 967 |
28 Jan 2015 | USD | 8.086 | 8.21 | 7.8635 | 8.11 | 973.2 | -0.02 (-0.25%) | 890 |
27 Jan 2015 | USD | 8 | 8.18 | 8 | 8.13 | 975.6 | +0.13 (+1.63%) | 215 |
26 Jan 2015 | USD | 8.25 | 8.25 | 7.8628 | 8 | 960 | -0.25 (-3.03%) | 3,627 |
23 Jan 2015 | USD | 8.04 | 8.25 | 7.9 | 8.25 | 990 | +0.29 (+3.64%) | 2,089 |
22 Jan 2015 | USD | 7.78 | 8.03 | 7.75 | 7.96 | 955.2 | -0.01 (-0.13%) | 1,055 |
21 Jan 2015 | USD | 7.9999 | 7.9999 | 7.75 | 7.97 | 956.4 | +0.2 (+2.57%) | 905 |
20 Jan 2015 | USD | 7.74 | 8.09 | 7.72 | 7.77 | 932.4 | -0.12 (-1.52%) | 935 |
19 Jan 2015 | USD | 7.89 | 7.89 | 7.89 | 7.89 | 946.8 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 7.9 | 7.9 | 7.5 | 7.89 | 946.8 | +0.13 (+1.68%) | 987 |
15 Jan 2015 | USD | 8.12 | 8.12 | 7.56 | 7.76 | 931.2 | -0.32 (-3.96%) | 1,688 |
14 Jan 2015 | USD | 7.6501 | 8.24 | 7.6501 | 8.08 | 969.6 | +0.25 (+3.19%) | 2,056 |
13 Jan 2015 | USD | 8.23 | 8.25 | 7.61 | 7.83 | 939.6 | -0.36 (-4.40%) | 3,167 |
12 Jan 2015 | USD | 8 | 8.19 | 7.51 | 8.19 | 982.8 | +0.38 (+4.87%) | 3,122 |
9 Jan 2015 | USD | 8 | 8.08 | 7.5 | 7.81 | 937.2 | -0.27 (-3.34%) | 2,849 |
8 Jan 2015 | USD | 7.61 | 8.25 | 7.5999 | 8.08 | 969.6 | +0.7 (+9.49%) | 6,951 |