Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | USD | 8.0103 | 8.052 | 7.99 | 8.052 | 8.052 | +0.12 (+1.51%) | 803 |
7 Aug 2015 | USD | 7.944 | 7.9446 | 7.9166 | 7.9319 | 7.9319 | -0.038 (-0.48%) | 7,231 |
6 Aug 2015 | USD | 7.9456 | 7.97 | 7.83 | 7.97 | 7.97 | +0.092 (+1.17%) | 3,215 |
5 Aug 2015 | USD | 8.0731 | 8.0731 | 7.8776 | 7.8776 | 7.8776 | -0.172 (-2.14%) | 2,092 |
4 Aug 2015 | USD | 8.1987 | 8.2104 | 8.05 | 8.05 | 8.05 | -0.245 (-2.95%) | 9,219 |
3 Aug 2015 | USD | 8.29 | 8.295 | 8.29 | 8.295 | 8.295 | -0.136 (-1.61%) | 740 |
31 Jul 2015 | USD | 8.3763 | 8.69 | 8.3763 | 8.431 | 8.431 | +0.281 (+3.45%) | 49,347 |
30 Jul 2015 | USD | 8.23 | 8.23 | 8.1314 | 8.15 | 8.15 | -0.14 (-1.69%) | 35,162 |
29 Jul 2015 | USD | 8.66 | 8.66 | 8.1 | 8.2902 | 8.2902 | +0.19 (+2.35%) | 2,207 |
28 Jul 2015 | USD | 8.15 | 8.2469 | 8.01 | 8.1 | 8.1 | +0.092 (+1.16%) | 27,527 |
27 Jul 2015 | USD | 7.99 | 8.05 | 7.99 | 8.0075 | 8.0075 | -0.033 (-0.40%) | 15,660 |
24 Jul 2015 | USD | 8.3473 | 8.3473 | 7.98 | 8.04 | 8.04 | -0.32 (-3.83%) | 5,300 |
23 Jul 2015 | USD | 8.7101 | 8.725 | 8.3345 | 8.36 | 8.36 | -0.35 (-4.02%) | 269,756 |
22 Jul 2015 | USD | 8.83 | 8.91 | 8.71 | 8.71 | 8.71 | -0.11 (-1.25%) | 15,584 |
21 Jul 2015 | USD | 8.85 | 8.85 | 8.814 | 8.82 | 8.82 | -0.05 (-0.56%) | 2,067 |
20 Jul 2015 | USD | 8.76 | 8.9 | 8.76 | 8.87 | 8.87 | +0.019 (+0.21%) | 37,818 |
17 Jul 2015 | USD | 9.0913 | 9.0913 | 8.83 | 8.8511 | 8.8511 | -0.175 (-1.93%) | 8,170 |
16 Jul 2015 | USD | 8.95 | 9.07 | 8.9017 | 9.0257 | 9.0257 | -0.014 (-0.16%) | 55,064 |
15 Jul 2015 | USD | 9.2084 | 9.2907 | 8.958 | 9.04 | 9.04 | -0.385 (-4.09%) | 17,710 |
14 Jul 2015 | USD | 9.28 | 9.4254 | 9.28 | 9.4254 | 9.4254 | +0.045 (+0.48%) | 4,876 |
13 Jul 2015 | USD | 9.38 | 9.4 | 9.3757 | 9.38 | 9.38 | -0.01 (-0.11%) | 48,106 |
10 Jul 2015 | USD | 9.36 | 9.418 | 9.317 | 9.39 | 9.39 | -0.01 (-0.11%) | 1,065,868 |
9 Jul 2015 | USD | 9.139 | 9.4 | 9.1249 | 9.4 | 9.4 | +0.34 (+3.75%) | 67,740 |
8 Jul 2015 | USD | 8.97 | 9.06 | 8.97 | 9.06 | 9.06 | -0.047 (-0.52%) | 10,183 |
7 Jul 2015 | USD | 9.198 | 9.198 | 9.09 | 9.1073 | 9.1073 | -0.233 (-2.49%) | 4,231 |
6 Jul 2015 | USD | 9.21 | 9.35 | 9.21 | 9.34 | 9.34 | -0.38 (-3.91%) | 966 |
3 Jul 2015 | USD | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 9.8612 | 9.95 | 9.72 | 9.72 | 9.72 | -0.33 (-3.28%) | 4,766 |
1 Jul 2015 | USD | 10.08 | 10.08 | 9.94 | 10.05 | 10.05 | 0.0 (0.0%) | 18,440 |
30 Jun 2015 | USD | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | +0.01 (+0.10%) | 6,680 |