Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2015 | USD | 9.9784 | 10.0054 | 9.7357 | 9.7843 | 5.2774 | -0.173 (-1.73%) | 1,860,489 |
27 Apr 2015 | USD | 9.9353 | 10 | 9.8975 | 9.9569 | 5.3705 | +0.016 (+0.16%) | 909,016 |
24 Apr 2015 | USD | 9.8436 | 9.9407 | 9.8436 | 9.9407 | 5.3618 | +0.178 (+1.82%) | 1,910,547 |
23 Apr 2015 | USD | 9.466 | 9.7843 | 9.4606 | 9.7627 | 5.2657 | +0.291 (+3.08%) | 3,201,858 |
22 Apr 2015 | USD | 9.493 | 9.4984 | 9.4121 | 9.4714 | 5.1086 | -0.049 (-0.51%) | 2,047,187 |
21 Apr 2015 | USD | 9.5254 | 9.5901 | 9.4391 | 9.52 | 5.1348 | +0.049 (+0.51%) | 1,779,284 |
20 Apr 2015 | USD | 9.2718 | 9.5038 | 9.2557 | 9.4714 | 5.1086 | +0.221 (+2.39%) | 2,089,087 |
17 Apr 2015 | USD | 9.288 | 9.3797 | 9.2287 | 9.2503 | 4.9894 | -0.129 (-1.38%) | 1,653,026 |
16 Apr 2015 | USD | 9.3204 | 9.4013 | 9.2179 | 9.3797 | 5.0592 | +0.059 (+0.64%) | 1,311,334 |
15 Apr 2015 | USD | 9.2557 | 9.4013 | 9.2233 | 9.3204 | 5.0272 | +0.059 (+0.64%) | 1,933,351 |
14 Apr 2015 | USD | 9.2611 | 9.2934 | 9.2233 | 9.2611 | 4.9952 | +0.005 (+0.06%) | 1,646,352 |
13 Apr 2015 | USD | 9.1855 | 9.2718 | 9.1586 | 9.2557 | 4.9923 | +0.038 (+0.41%) | 3,373,538 |
10 Apr 2015 | USD | 9.1316 | 9.2179 | 9.1046 | 9.2179 | 4.9719 | +0.038 (+0.41%) | 1,064,752 |
9 Apr 2015 | USD | 9.137 | 9.2071 | 9.11 | 9.1802 | 4.9516 | +0.032 (+0.35%) | 1,320,604 |
8 Apr 2015 | USD | 9.1694 | 9.1963 | 9.1154 | 9.1478 | 4.9341 | +0.011 (+0.12%) | 1,378,820 |
7 Apr 2015 | USD | 9.0022 | 9.1909 | 8.9752 | 9.137 | 4.9283 | +0.113 (+1.26%) | 2,393,885 |
6 Apr 2015 | USD | 8.9482 | 9.0885 | 8.9482 | 9.0237 | 4.8672 | +0.119 (+1.33%) | 1,045,656 |
3 Apr 2015 | USD | 8.9051 | 8.9051 | 8.9051 | 8.9051 | 4.8032 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 8.8997 | 8.9482 | 8.8835 | 8.9051 | 4.8032 | +0.049 (+0.55%) | 630,916 |
1 Apr 2015 | USD | 8.8188 | 8.8835 | 8.7918 | 8.8565 | 4.777 | +0.086 (+0.98%) | 1,443,895 |
31 Mar 2015 | USD | 8.7379 | 8.8242 | 8.7379 | 8.7702 | 4.7304 | +0.021 (+0.25%) | 1,800,976 |
30 Mar 2015 | USD | 8.7702 | 8.7972 | 8.7055 | 8.7487 | 4.7188 | +0.016 (+0.19%) | 668,367 |
27 Mar 2015 | USD | 8.657 | 8.754 | 8.657 | 8.7325 | 4.7101 | +0.086 (+1.00%) | 945,725 |
26 Mar 2015 | USD | 8.7109 | 8.8296 | 8.6462 | 8.6462 | 4.6635 | -0.146 (-1.66%) | 1,251,635 |
25 Mar 2015 | USD | 8.8457 | 8.8781 | 8.7433 | 8.7918 | 4.7421 | -0.011 (-0.12%) | 1,579,608 |
24 Mar 2015 | USD | 8.7055 | 8.8511 | 8.6785 | 8.8026 | 4.7479 | +0.108 (+1.24%) | 1,411,265 |
23 Mar 2015 | USD | 8.6839 | 8.7379 | 8.6084 | 8.6947 | 4.6897 | +0.075 (+0.88%) | 1,546,421 |
20 Mar 2015 | USD | 8.5005 | 8.6947 | 8.4736 | 8.6192 | 4.649 | +0.194 (+2.31%) | 1,057,151 |
19 Mar 2015 | USD | 8.479 | 8.5437 | 8.4088 | 8.425 | 4.5442 | -0.119 (-1.39%) | 976,687 |
18 Mar 2015 | USD | 8.3495 | 8.5707 | 8.3064 | 8.5437 | 4.6083 | +0.194 (+2.33%) | 1,380,488 |