Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 8.37 | 8.45 | 8.16 | 8.24 | 8.24 | +0.01 (+0.12%) | 258,347 |
30 Jun 2015 | USD | 8.18 | 8.28 | 8.09 | 8.23 | 8.23 | +0.13 (+1.60%) | 401,412 |
29 Jun 2015 | USD | 8.24 | 8.43 | 8.06 | 8.1 | 8.1 | -0.33 (-3.91%) | 393,677 |
26 Jun 2015 | USD | 8.3 | 8.65 | 8.295 | 8.43 | 8.43 | +0.19 (+2.31%) | 1,042,596 |
25 Jun 2015 | USD | 8.35 | 8.44 | 8.23 | 8.24 | 8.24 | -0.05 (-0.60%) | 366,865 |
24 Jun 2015 | USD | 8.31 | 8.4 | 8.235 | 8.29 | 8.29 | -0.09 (-1.07%) | 429,390 |
23 Jun 2015 | USD | 8.4 | 8.485 | 8.37 | 8.38 | 8.38 | -0.01 (-0.12%) | 560,544 |
22 Jun 2015 | USD | 8.29 | 8.5 | 8.28 | 8.39 | 8.39 | +0.14 (+1.70%) | 923,234 |
19 Jun 2015 | USD | 7.77 | 8.26 | 7.76 | 8.25 | 8.25 | +0.46 (+5.91%) | 1,526,563 |
18 Jun 2015 | USD | 7.62 | 7.79 | 7.53 | 7.79 | 7.79 | +0.19 (+2.50%) | 745,036 |
17 Jun 2015 | USD | 7.66 | 7.7 | 7.56 | 7.6 | 7.6 | -0.02 (-0.26%) | 575,707 |
16 Jun 2015 | USD | 7.41 | 7.64 | 7.41 | 7.62 | 7.62 | +0.17 (+2.28%) | 639,096 |
15 Jun 2015 | USD | 7.46 | 7.6 | 7.33 | 7.45 | 7.45 | -0.05 (-0.67%) | 585,362 |
12 Jun 2015 | USD | 7.45 | 7.54 | 7.3907 | 7.5 | 7.5 | +0.04 (+0.54%) | 684,176 |
11 Jun 2015 | USD | 7.41 | 7.48 | 7.32 | 7.46 | 7.46 | +0.03 (+0.40%) | 220,497 |
10 Jun 2015 | USD | 7.23 | 7.48 | 7.222 | 7.43 | 7.43 | +0.24 (+3.34%) | 1,060,369 |
9 Jun 2015 | USD | 7.07 | 7.25 | 6.99 | 7.19 | 7.19 | +0.12 (+1.70%) | 790,052 |
8 Jun 2015 | USD | 7.09 | 7.12 | 7.04 | 7.07 | 7.07 | +0.01 (+0.14%) | 330,907 |
5 Jun 2015 | USD | 7.06 | 7.12 | 6.84 | 7.06 | 7.06 | 0.0 (0.0%) | 538,503 |
4 Jun 2015 | USD | 6.97 | 7.09 | 6.97 | 7.06 | 7.06 | +0.03 (+0.43%) | 508,667 |
3 Jun 2015 | USD | 6.84 | 7.04 | 6.83 | 7.03 | 7.03 | +0.18 (+2.63%) | 698,117 |
2 Jun 2015 | USD | 6.81 | 6.93 | 6.77 | 6.85 | 6.85 | -0.01 (-0.15%) | 352,545 |
1 Jun 2015 | USD | 6.78 | 6.95 | 6.73 | 6.86 | 6.86 | +0.11 (+1.63%) | 205,517 |
29 May 2015 | USD | 6.74 | 6.87 | 6.675 | 6.75 | 6.75 | -0.01 (-0.15%) | 283,537 |
28 May 2015 | USD | 6.76 | 6.85 | 6.73 | 6.76 | 6.76 | -0.04 (-0.59%) | 103,937 |
27 May 2015 | USD | 6.76 | 6.82 | 6.74 | 6.8 | 6.8 | +0.04 (+0.59%) | 145,053 |
26 May 2015 | USD | 6.75 | 6.829 | 6.72 | 6.76 | 6.76 | -0.02 (-0.29%) | 260,056 |
25 May 2015 | USD | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 6.68 | 6.78 | 6.67 | 6.78 | 6.78 | +0.11 (+1.65%) | 300,456 |
21 May 2015 | USD | 6.71 | 6.755 | 6.63 | 6.67 | 6.67 | -0.02 (-0.30%) | 78,158 |