Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2015 | USD | 8.19 | 8.33 | 7.51 | 7.81 | 7.81 | -0.26 (-3.22%) | 80,600 |
1 Sep 2015 | USD | 8.5 | 8.58 | 8.02 | 8.07 | 8.07 | -0.31 (-3.70%) | 100,000 |
31 Aug 2015 | USD | 8.24 | 8.67 | 8.15 | 8.38 | 8.38 | +0.25 (+3.08%) | 158,800 |
28 Aug 2015 | USD | 7.93 | 8.14 | 7.88 | 8.13 | 8.13 | +0.37 (+4.77%) | 166,300 |
27 Aug 2015 | USD | 7.84 | 8.05 | 7.7 | 7.76 | 7.76 | +0.07 (+0.91%) | 501,800 |
26 Aug 2015 | USD | 7.71 | 8.15 | 7.48 | 7.69 | 7.69 | +0.62 (+8.77%) | 535,900 |
25 Aug 2015 | USD | 7.13 | 7.83 | 7 | 7.07 | 7.07 | +0.14 (+2.02%) | 260,600 |
24 Aug 2015 | USD | 6.45 | 6.93 | 6.13 | 6.93 | 6.93 | +0.45 (+6.94%) | 267,400 |
21 Aug 2015 | USD | 6.3 | 6.48 | 6.21 | 6.48 | 6.48 | +0.15 (+2.37%) | 153,400 |
20 Aug 2015 | USD | 6.35 | 6.7 | 6.14 | 6.33 | 6.33 | +0.08 (+1.28%) | 335,200 |
19 Aug 2015 | USD | 6.2 | 6.45 | 6.088 | 6.25 | 6.25 | +0.12 (+1.96%) | 264,200 |
18 Aug 2015 | USD | 6.62 | 6.67 | 6.018 | 6.13 | 6.13 | -0.54 (-8.10%) | 266,000 |
17 Aug 2015 | USD | 6.96 | 6.96 | 6.62 | 6.67 | 6.67 | -0.29 (-4.17%) | 112,600 |
14 Aug 2015 | USD | 7.12 | 7.205 | 6.92 | 6.96 | 6.96 | -0.18 (-2.52%) | 113,500 |
13 Aug 2015 | USD | 7.62 | 7.71 | 7 | 7.14 | 7.14 | -0.48 (-6.30%) | 127,400 |
12 Aug 2015 | USD | 7.66 | 7.75 | 7.55 | 7.62 | 7.62 | -0.38 (-4.75%) | 115,900 |
11 Aug 2015 | USD | 8.13 | 8.23 | 7.83 | 8 | 8 | 0.0 (0.0%) | 179,500 |
10 Aug 2015 | USD | 7.97 | 8.217 | 7.86 | 8 | 8 | +0.18 (+2.30%) | 301,400 |
7 Aug 2015 | USD | 7.99 | 8.116 | 7.71 | 7.82 | 7.82 | -0.18 (-2.25%) | 43,400 |
6 Aug 2015 | USD | 7.96 | 8.2 | 7.79 | 8 | 8 | +0.08 (+1.01%) | 94,200 |
5 Aug 2015 | USD | 7.98 | 8.24 | 7.5 | 7.92 | 7.92 | +0.07 (+0.89%) | 230,600 |
4 Aug 2015 | USD | 8 | 8.035 | 7.6 | 7.85 | 7.85 | -0.19 (-2.36%) | 361,900 |
3 Aug 2015 | USD | 8.32 | 8.58 | 7.63 | 8.04 | 8.04 | -0.28 (-3.37%) | 377,100 |
31 Jul 2015 | USD | 8.55 | 8.69 | 8.17 | 8.32 | 8.32 | -0.22 (-2.58%) | 183,900 |
30 Jul 2015 | USD | 8.36 | 9.28 | 8.36 | 8.54 | 8.54 | -0.28 (-3.17%) | 491,200 |
29 Jul 2015 | USD | 8.74 | 8.92 | 8.52 | 8.82 | 8.82 | +0.12 (+1.38%) | 115,800 |
28 Jul 2015 | USD | 8.61 | 8.86 | 8.496 | 8.7 | 8.7 | +0.16 (+1.87%) | 59,600 |
27 Jul 2015 | USD | 8.38 | 8.92 | 8.2 | 8.54 | 8.54 | -0.01 (-0.12%) | 120,600 |
24 Jul 2015 | USD | 8.76 | 8.82 | 8.5 | 8.55 | 8.55 | -0.19 (-2.17%) | 65,100 |
23 Jul 2015 | USD | 8.65 | 8.95 | 8.23 | 8.74 | 8.74 | +0.04 (+0.46%) | 126,500 |