Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2015 | USD | 8.39 | 8.59 | 8.37 | 8.5 | 8.5 | +0.14 (+1.67%) | 306,378 |
2 Feb 2015 | USD | 8.17 | 8.4 | 8.07 | 8.36 | 8.36 | +0.21 (+2.58%) | 343,508 |
30 Jan 2015 | USD | 8.43 | 8.47 | 8.09 | 8.15 | 8.15 | -0.33 (-3.89%) | 160,853 |
29 Jan 2015 | USD | 8.33 | 8.525 | 8.28 | 8.48 | 8.48 | +0.15 (+1.80%) | 170,754 |
28 Jan 2015 | USD | 8.5 | 8.5 | 8.2903 | 8.33 | 8.33 | -0.16 (-1.88%) | 240,138 |
27 Jan 2015 | USD | 8.43 | 8.61 | 8.31 | 8.49 | 8.49 | +0.01 (+0.12%) | 216,554 |
26 Jan 2015 | USD | 8.36 | 8.51 | 8.23 | 8.48 | 8.48 | +0.1 (+1.19%) | 211,571 |
23 Jan 2015 | USD | 8.01 | 8.54 | 7.95 | 8.38 | 8.38 | +0.4 (+5.01%) | 387,811 |
22 Jan 2015 | USD | 8.11 | 8.15 | 7.92 | 7.98 | 7.98 | -0.11 (-1.36%) | 524,361 |
21 Jan 2015 | USD | 8.32 | 8.48 | 8.07 | 8.09 | 8.09 | -0.25 (-3.00%) | 382,210 |
20 Jan 2015 | USD | 8.73 | 8.86 | 8.29 | 8.34 | 8.34 | -0.18 (-2.11%) | 488,578 |
19 Jan 2015 | USD | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 7.8 | 8.787 | 7.75 | 8.52 | 8.52 | +0.24 (+2.90%) | 2,412,921 |
15 Jan 2015 | USD | 9 | 9 | 7.89 | 8.28 | 8.28 | -0.7 (-7.80%) | 1,997,918 |
14 Jan 2015 | USD | 9.11 | 9.1799 | 8.84 | 8.98 | 8.98 | -0.11 (-1.21%) | 394,241 |
13 Jan 2015 | USD | 9.15 | 9.24 | 9 | 9.09 | 9.09 | -0.03 (-0.33%) | 141,937 |
12 Jan 2015 | USD | 9.2 | 9.36 | 9.07 | 9.12 | 9.12 | -0.08 (-0.87%) | 132,313 |
9 Jan 2015 | USD | 9.19 | 9.23 | 9.085 | 9.2 | 9.2 | 0.0 (0.0%) | 247,428 |
8 Jan 2015 | USD | 9.27 | 9.38 | 9.16 | 9.2 | 9.2 | +0.05 (+0.55%) | 226,052 |
7 Jan 2015 | USD | 9.04 | 9.18 | 8.9 | 9.15 | 9.15 | +0.25 (+2.81%) | 200,182 |
6 Jan 2015 | USD | 9.25 | 9.266 | 8.81 | 8.9 | 8.9 | -0.27 (-2.94%) | 287,929 |
5 Jan 2015 | USD | 9.16 | 9.29 | 9 | 9.17 | 9.17 | +0.02 (+0.22%) | 389,343 |
2 Jan 2015 | USD | 9.08 | 9.165 | 9 | 9.15 | 9.15 | +0.13 (+1.44%) | 257,494 |
1 Jan 2015 | USD | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 8.96 | 9.11 | 8.92 | 9.02 | 9.02 | +0.12 (+1.35%) | 173,536 |
30 Dec 2014 | USD | 8.86 | 8.93 | 8.768 | 8.9 | 8.9 | +0.04 (+0.45%) | 441,486 |
29 Dec 2014 | USD | 8.74 | 8.92 | 8.62 | 8.86 | 8.86 | +0.12 (+1.37%) | 283,340 |
26 Dec 2014 | USD | 8.8 | 8.94 | 8.72 | 8.74 | 8.74 | -0.06 (-0.68%) | 117,559 |
25 Dec 2014 | USD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 8.85 | 8.91 | 8.67 | 8.8 | 8.8 | -0.04 (-0.45%) | 113,358 |