Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2014 | USD | 6.73 | 6.74 | 6.66 | 6.71 | 6.71 | +0.01 (+0.15%) | 8,175 |
28 Jul 2014 | USD | 6.69 | 7.052 | 6.65 | 6.7 | 6.7 | -0.02 (-0.30%) | 19,174 |
25 Jul 2014 | USD | 6.76 | 6.84 | 6.66 | 6.72 | 6.72 | -0.09 (-1.32%) | 35,097 |
24 Jul 2014 | USD | 6.71 | 6.86 | 6.6983 | 6.81 | 6.81 | +0.11 (+1.64%) | 19,355 |
23 Jul 2014 | USD | 6.71 | 6.8 | 6.66 | 6.7 | 6.7 | 0.0 (0.0%) | 18,299 |
22 Jul 2014 | USD | 6.63 | 6.82 | 6.63 | 6.7 | 6.7 | +0.09 (+1.36%) | 17,692 |
21 Jul 2014 | USD | 6.72 | 6.72 | 6.57 | 6.61 | 6.61 | -0.15 (-2.22%) | 20,505 |
18 Jul 2014 | USD | 6.57 | 6.79 | 6.514 | 6.76 | 6.76 | +0.15 (+2.27%) | 40,893 |
17 Jul 2014 | USD | 6.65 | 6.85 | 6.555 | 6.61 | 6.61 | -0.09 (-1.34%) | 58,686 |
16 Jul 2014 | USD | 6.77 | 6.85 | 6.69 | 6.7 | 6.7 | -0.05 (-0.74%) | 30,260 |
15 Jul 2014 | USD | 6.77 | 6.84 | 6.67 | 6.75 | 6.75 | +0.03 (+0.45%) | 44,000 |
14 Jul 2014 | USD | 6.79 | 6.89 | 6.69 | 6.72 | 6.72 | -0.06 (-0.88%) | 33,468 |
11 Jul 2014 | USD | 6.79 | 7.068 | 6.72 | 6.78 | 6.78 | -0.01 (-0.15%) | 38,850 |
10 Jul 2014 | USD | 6.92 | 7.61 | 6.78 | 6.79 | 6.79 | -0.24 (-3.41%) | 37,031 |
9 Jul 2014 | USD | 7.4299 | 7.4299 | 6.93 | 7.03 | 7.03 | -0.2 (-2.77%) | 52,658 |
8 Jul 2014 | USD | 7.35 | 7.74 | 7.16 | 7.23 | 7.23 | -0.19 (-2.56%) | 70,559 |
7 Jul 2014 | USD | 7.55 | 7.7 | 7.294 | 7.42 | 7.42 | -0.11 (-1.46%) | 62,538 |
4 Jul 2014 | USD | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 7.59 | 7.62 | 7.494 | 7.53 | 7.53 | -0.01 (-0.13%) | 14,387 |
2 Jul 2014 | USD | 7.48 | 7.69 | 7.29 | 7.54 | 7.54 | +0.03 (+0.40%) | 56,973 |
1 Jul 2014 | USD | 7.66 | 7.66 | 7.49 | 7.51 | 7.51 | -0.17 (-2.21%) | 48,484 |
30 Jun 2014 | USD | 7.72 | 7.8875 | 7.56 | 7.68 | 7.68 | -0.02 (-0.26%) | 108,944 |
27 Jun 2014 | USD | 8.17 | 8.2 | 7.44 | 7.7 | 7.7 | -0.48 (-5.87%) | 1,597,163 |
26 Jun 2014 | USD | 8.4 | 8.52 | 8.11 | 8.18 | 8.18 | -0.25 (-2.97%) | 72,783 |
25 Jun 2014 | USD | 8.38 | 8.65 | 7.88 | 8.43 | 8.43 | 0.0 (0.0%) | 43,461 |
24 Jun 2014 | USD | 8.25 | 8.62 | 7.88 | 8.43 | 8.43 | +0.13 (+1.57%) | 47,084 |
23 Jun 2014 | USD | 8.3 | 8.3 | 8.05 | 8.3 | 8.3 | 0.0 (0.0%) | 55,713 |
20 Jun 2014 | USD | 8.7 | 8.7 | 8.24 | 8.3 | 8.3 | -0.44 (-5.03%) | 93,123 |
19 Jun 2014 | USD | 8.41 | 8.76 | 8.17 | 8.74 | 8.74 | +0.35 (+4.17%) | 284,322 |
18 Jun 2014 | USD | 7.86 | 8.48 | 7.85 | 8.39 | 8.39 | +0.56 (+7.15%) | 87,240 |