Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2015 | USD | 11.37 | 11.38 | 11 | 11.29 | 11.29 | -0.18 (-1.57%) | 70,983 |
21 Jul 2015 | USD | 11.28 | 11.51 | 11.12 | 11.47 | 11.47 | +0.21 (+1.87%) | 90,433 |
20 Jul 2015 | USD | 11.78 | 11.87 | 11.12 | 11.26 | 11.26 | -0.59 (-4.98%) | 121,363 |
17 Jul 2015 | USD | 11.78 | 11.9 | 11.58 | 11.85 | 11.85 | +0.04 (+0.34%) | 229,514 |
16 Jul 2015 | USD | 11.2 | 11.84 | 11.02 | 11.81 | 11.81 | +0.61 (+5.45%) | 399,796 |
15 Jul 2015 | USD | 11.09 | 11.25 | 10.98 | 11.2 | 11.2 | +0.16 (+1.45%) | 110,363 |
14 Jul 2015 | USD | 10.7 | 11.1 | 10.52 | 11.04 | 11.04 | +0.26 (+2.41%) | 161,857 |
13 Jul 2015 | USD | 11.2 | 11.27 | 10.73 | 10.78 | 10.78 | -0.4 (-3.58%) | 176,990 |
10 Jul 2015 | USD | 11.07 | 11.235 | 10.9 | 11.18 | 11.18 | +0.22 (+2.01%) | 212,134 |
9 Jul 2015 | USD | 10.74 | 11.1 | 10.7 | 10.96 | 10.96 | +0.33 (+3.10%) | 119,101 |
8 Jul 2015 | USD | 10.76 | 10.795 | 10.371 | 10.63 | 10.63 | -0.23 (-2.12%) | 174,242 |
7 Jul 2015 | USD | 10.98 | 11.04 | 10.52 | 10.86 | 10.86 | -0.12 (-1.09%) | 206,624 |
6 Jul 2015 | USD | 10.5 | 11.3 | 10.4 | 10.98 | 10.98 | +0.48 (+4.57%) | 196,695 |
3 Jul 2015 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 10.7 | 10.7 | 10.38 | 10.5 | 10.5 | -0.16 (-1.50%) | 88,305 |
1 Jul 2015 | USD | 10.35 | 10.76 | 10.258 | 10.66 | 10.66 | +0.41 (+4%) | 223,337 |
30 Jun 2015 | USD | 10.5 | 10.64 | 10.05 | 10.25 | 10.25 | -0.26 (-2.47%) | 271,170 |
29 Jun 2015 | USD | 11.48 | 11.48 | 10.33 | 10.51 | 10.51 | -0.79 (-6.99%) | 510,078 |
26 Jun 2015 | USD | 11.74 | 11.85 | 11.3 | 11.3 | 11.3 | -0.48 (-4.07%) | 3,313,482 |
25 Jun 2015 | USD | 11.8 | 11.93 | 11.63 | 11.78 | 11.78 | +0.02 (+0.17%) | 178,553 |
24 Jun 2015 | USD | 11.73 | 11.95 | 11.62 | 11.76 | 11.76 | +0.11 (+0.94%) | 159,863 |
23 Jun 2015 | USD | 12 | 12 | 11.42 | 11.65 | 11.65 | -0.34 (-2.84%) | 146,360 |
22 Jun 2015 | USD | 11.79 | 12.2 | 11.79 | 11.99 | 11.99 | +0.24 (+2.04%) | 183,963 |
19 Jun 2015 | USD | 11.75 | 11.98 | 11.6 | 11.75 | 11.75 | -0.04 (-0.34%) | 656,349 |
18 Jun 2015 | USD | 11.73 | 12 | 11.57 | 11.79 | 11.79 | +0.07 (+0.60%) | 394,496 |
17 Jun 2015 | USD | 11.79 | 11.79 | 11.35 | 11.72 | 11.72 | -0.02 (-0.17%) | 406,067 |
16 Jun 2015 | USD | 12 | 12.37 | 11.7 | 11.74 | 11.74 | -0.22 (-1.84%) | 211,649 |
15 Jun 2015 | USD | 11.39 | 12 | 11.38 | 11.96 | 11.96 | +0.56 (+4.91%) | 264,207 |
12 Jun 2015 | USD | 11.7 | 11.79 | 11.26 | 11.4 | 11.4 | -0.39 (-3.31%) | 103,426 |
11 Jun 2015 | USD | 12.15 | 12.15 | 11.55 | 11.79 | 11.79 | -0.3 (-2.48%) | 170,817 |