Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2015 | USD | 6.75 | 7.12 | 6.48 | 6.93 | 6.93 | +0.19 (+2.82%) | 76,100 |
13 Oct 2015 | USD | 6.44 | 6.85 | 6.44 | 6.74 | 6.74 | +0.06 (+0.90%) | 57,800 |
12 Oct 2015 | USD | 7.29 | 7.29 | 6.6 | 6.68 | 6.68 | -0.54 (-7.48%) | 102,700 |
9 Oct 2015 | USD | 7.21 | 7.23 | 7.02 | 7.22 | 7.22 | +0.14 (+1.98%) | 74,700 |
8 Oct 2015 | USD | 6.83 | 7.2 | 6.6 | 7.08 | 7.08 | +0.49 (+7.44%) | 117,500 |
7 Oct 2015 | USD | 6.37 | 6.75 | 6.36 | 6.59 | 6.59 | +0.19 (+2.97%) | 81,400 |
6 Oct 2015 | USD | 6.08 | 6.469 | 6.08 | 6.4 | 6.4 | +0.36 (+5.96%) | 1,218,000 |
5 Oct 2015 | USD | 5.43 | 6.2 | 5.34 | 6.04 | 6.04 | +0.69 (+12.90%) | 180,100 |
2 Oct 2015 | USD | 4.93 | 5.43 | 4.93 | 5.35 | 5.35 | +0.18 (+3.48%) | 956,700 |
1 Oct 2015 | USD | 5.23 | 5.49 | 4.9 | 5.17 | 5.17 | -0.16 (-3.00%) | 210,000 |
30 Sep 2015 | USD | 5.3 | 5.42 | 5.1 | 5.33 | 5.33 | -0.01 (-0.19%) | 189,200 |
29 Sep 2015 | USD | 6.05 | 6.09 | 5.2 | 5.34 | 5.34 | -0.82 (-13.31%) | 299,200 |
28 Sep 2015 | USD | 6.36 | 6.45 | 6.1 | 6.16 | 6.16 | -0.24 (-3.75%) | 71,700 |
25 Sep 2015 | USD | 6.64 | 6.64 | 6.15 | 6.4 | 6.4 | -0.21 (-3.18%) | 146,500 |
24 Sep 2015 | USD | 6.25 | 6.66 | 6.25 | 6.61 | 6.61 | +0.34 (+5.42%) | 224,500 |
23 Sep 2015 | USD | 7 | 7.01 | 6.25 | 6.27 | 6.27 | -0.72 (-10.30%) | 262,400 |
22 Sep 2015 | USD | 6.75 | 7.27 | 6.65 | 6.99 | 6.99 | +0.04 (+0.58%) | 227,300 |
21 Sep 2015 | USD | 7.19 | 7.19 | 6.85 | 6.95 | 6.95 | -0.15 (-2.11%) | 100,800 |
18 Sep 2015 | USD | 7.45 | 7.598 | 7 | 7.1 | 7.1 | -0.28 (-3.79%) | 91,000 |
17 Sep 2015 | USD | 6.64 | 7.58 | 6.59 | 7.38 | 7.38 | +0.83 (+12.67%) | 209,700 |
16 Sep 2015 | USD | 6.61 | 6.694 | 6.49 | 6.55 | 6.55 | -0.02 (-0.30%) | 72,000 |
15 Sep 2015 | USD | 6.51 | 6.61 | 6.387 | 6.57 | 6.57 | +0.14 (+2.18%) | 75,000 |
14 Sep 2015 | USD | 6.75 | 6.795 | 6.305 | 6.43 | 6.43 | -0.53 (-7.61%) | 206,200 |
11 Sep 2015 | USD | 7.3 | 7.34 | 6.87 | 6.96 | 6.96 | -0.34 (-4.66%) | 83,800 |
10 Sep 2015 | USD | 7.67 | 7.67 | 7.09 | 7.3 | 7.3 | -0.27 (-3.57%) | 163,700 |
9 Sep 2015 | USD | 7.7 | 7.75 | 7.5 | 7.57 | 7.57 | +0.01 (+0.13%) | 52,600 |
8 Sep 2015 | USD | 8.03 | 8.07 | 7.51 | 7.56 | 7.56 | -0.33 (-4.18%) | 65,500 |
7 Sep 2015 | USD | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 8.09 | 8.322 | 7.55 | 7.89 | 7.89 | -0.1 (-1.25%) | 54,700 |
3 Sep 2015 | USD | 7.92 | 8.47 | 7.85 | 7.99 | 7.99 | +0.18 (+2.30%) | 65,500 |