Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2014 | USD | 7.51 | 7.51 | 7.31 | 7.36 | 7.36 | -0.14 (-1.87%) | 227,790 |
7 Jul 2014 | USD | 7.55 | 7.57 | 7.35 | 7.5 | 7.5 | -0.09 (-1.19%) | 570,346 |
4 Jul 2014 | USD | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 7.62 | 7.72 | 7.46 | 7.59 | 7.59 | +0.02 (+0.26%) | 179,467 |
2 Jul 2014 | USD | 7.69 | 7.75 | 7.53 | 7.57 | 7.57 | -0.14 (-1.82%) | 241,566 |
1 Jul 2014 | USD | 7.87 | 7.9301 | 7.67 | 7.71 | 7.71 | -0.16 (-2.03%) | 346,920 |
30 Jun 2014 | USD | 7.79 | 7.89 | 7.42 | 7.87 | 7.87 | +0.1 (+1.29%) | 592,679 |
27 Jun 2014 | USD | 7.94 | 8 | 7.75 | 7.77 | 7.77 | -0.2 (-2.51%) | 1,202,233 |
26 Jun 2014 | USD | 8.13 | 8.19 | 7.9 | 7.97 | 7.97 | -0.14 (-1.73%) | 197,383 |
25 Jun 2014 | USD | 8.07 | 8.23 | 7.82 | 8.11 | 8.11 | +0.02 (+0.25%) | 434,525 |
24 Jun 2014 | USD | 8.87 | 8.87 | 8.09 | 8.09 | 8.09 | -0.77 (-8.69%) | 349,689 |
23 Jun 2014 | USD | 8.73 | 8.87 | 8.72 | 8.86 | 8.86 | +0.17 (+1.96%) | 186,681 |
20 Jun 2014 | USD | 8.74 | 8.79 | 8.66 | 8.69 | 8.69 | 0.0 (0.0%) | 341,128 |
19 Jun 2014 | USD | 8.78 | 8.919 | 8.65 | 8.69 | 8.69 | -0.13 (-1.47%) | 150,450 |
18 Jun 2014 | USD | 8.6 | 8.85 | 8.57 | 8.82 | 8.82 | +0.19 (+2.20%) | 331,350 |
17 Jun 2014 | USD | 8.22 | 8.71 | 8.15 | 8.63 | 8.63 | +0.35 (+4.23%) | 275,997 |
16 Jun 2014 | USD | 7.83 | 8.3 | 7.74 | 8.28 | 8.28 | +0.49 (+6.29%) | 463,544 |
13 Jun 2014 | USD | 7.76 | 7.86 | 7.7 | 7.79 | 7.79 | +0.03 (+0.39%) | 187,029 |
12 Jun 2014 | USD | 7.75 | 7.84 | 7.59 | 7.76 | 7.76 | +0.01 (+0.13%) | 198,757 |
11 Jun 2014 | USD | 7.7 | 7.81 | 7.55 | 7.75 | 7.75 | +0.07 (+0.91%) | 150,639 |
10 Jun 2014 | USD | 7.67 | 7.83 | 7.61 | 7.68 | 7.68 | -0.02 (-0.26%) | 404,850 |
9 Jun 2014 | USD | 7.6 | 7.86 | 7.55 | 7.7 | 7.7 | +0.07 (+0.92%) | 1,551,549 |
6 Jun 2014 | USD | 7.65 | 7.67 | 7.57 | 7.63 | 7.63 | +0.02 (+0.26%) | 145,834 |
5 Jun 2014 | USD | 7.65 | 7.65 | 7.53 | 7.61 | 7.61 | -0.02 (-0.26%) | 122,785 |
4 Jun 2014 | USD | 7.44 | 7.67 | 7.44 | 7.63 | 7.63 | +0.05 (+0.66%) | 237,187 |
3 Jun 2014 | USD | 7.6 | 7.71 | 7.46 | 7.58 | 7.58 | -0.08 (-1.04%) | 267,127 |
2 Jun 2014 | USD | 7.85 | 7.85 | 7.53 | 7.66 | 7.66 | -0.23 (-2.92%) | 283,172 |
30 May 2014 | USD | 7.94 | 8.078 | 7.735 | 7.89 | 7.89 | -0.09 (-1.13%) | 117,314 |
29 May 2014 | USD | 7.92 | 8.02 | 7.88 | 7.98 | 7.98 | +0.05 (+0.63%) | 62,611 |
28 May 2014 | USD | 8 | 8.1 | 7.92 | 7.93 | 7.93 | -0.04 (-0.50%) | 73,999 |