Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2014 | USD | 8.21 | 8.31 | 8.12 | 8.22 | 164.4 | -0.03 (-0.36%) | 454,395 |
29 Dec 2014 | USD | 8.13 | 8.425 | 8.1 | 8.25 | 165 | +0.11 (+1.35%) | 522,766 |
26 Dec 2014 | USD | 7.95 | 8.43 | 7.94 | 8.14 | 162.8 | +0.25 (+3.17%) | 878,064 |
25 Dec 2014 | USD | 7.89 | 7.89 | 7.89 | 7.89 | 157.8 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 8.01 | 8.071 | 7.87 | 7.89 | 157.8 | -0.14 (-1.74%) | 201,716 |
23 Dec 2014 | USD | 7.95 | 8.23 | 7.88 | 8.03 | 160.6 | +0.08 (+1.01%) | 571,263 |
22 Dec 2014 | USD | 7.95 | 8 | 7.805 | 7.95 | 159 | +0.03 (+0.38%) | 459,394 |
19 Dec 2014 | USD | 7.75 | 7.95 | 7.66 | 7.92 | 158.4 | +0.13 (+1.67%) | 1,010,723 |
18 Dec 2014 | USD | 7.28 | 7.87 | 7.22 | 7.79 | 155.8 | +0.6 (+8.34%) | 1,622,393 |
17 Dec 2014 | USD | 6.83 | 7.27 | 6.83 | 7.19 | 143.8 | +0.36 (+5.27%) | 1,040,884 |
16 Dec 2014 | USD | 6.99 | 7.04 | 6.82 | 6.83 | 136.6 | -0.18 (-2.57%) | 582,250 |
15 Dec 2014 | USD | 7.25 | 7.3058 | 7 | 7.01 | 140.2 | -0.21 (-2.91%) | 535,523 |
12 Dec 2014 | USD | 7.18 | 7.31 | 7.13 | 7.22 | 144.4 | -0.04 (-0.55%) | 973,403 |
11 Dec 2014 | USD | 7.23 | 7.35 | 7.1601 | 7.26 | 145.2 | +0.08 (+1.11%) | 417,572 |
10 Dec 2014 | USD | 7.29 | 7.34 | 7.17 | 7.18 | 143.6 | -0.12 (-1.64%) | 471,427 |
9 Dec 2014 | USD | 6.99 | 7.33 | 6.95 | 7.3 | 146 | +0.25 (+3.55%) | 669,482 |
8 Dec 2014 | USD | 7.1 | 7.14 | 6.95 | 7.05 | 141 | -0.22 (-3.03%) | 891,854 |
5 Dec 2014 | USD | 7.4 | 7.4499 | 7.21 | 7.27 | 145.4 | -0.13 (-1.76%) | 440,720 |
4 Dec 2014 | USD | 7.43 | 7.62 | 7.36 | 7.4 | 148 | -0.09 (-1.20%) | 417,756 |
3 Dec 2014 | USD | 7.33 | 7.5 | 7.22 | 7.49 | 149.8 | +0.15 (+2.04%) | 748,017 |
2 Dec 2014 | USD | 7.64 | 7.69 | 7.3 | 7.34 | 146.8 | -0.045 (-0.61%) | 822,731 |
1 Dec 2014 | USD | 7.905 | 7.91 | 7.365 | 7.385 | 147.7 | -0.145 (-1.93%) | 1,020,642 |
28 Nov 2014 | USD | 7.55 | 7.6 | 7.48 | 7.53 | 150.6 | +0.02 (+0.27%) | 249,834 |
27 Nov 2014 | USD | 7.51 | 7.51 | 7.51 | 7.51 | 150.2 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 7.51 | 7.6 | 7.45 | 7.51 | 150.2 | -0.03 (-0.40%) | 272,677 |
25 Nov 2014 | USD | 7.54 | 7.56 | 7.45 | 7.54 | 150.8 | +0.04 (+0.53%) | 350,881 |
24 Nov 2014 | USD | 7.45 | 7.62 | 7.45 | 7.5 | 150 | -0.01 (-0.13%) | 398,464 |
21 Nov 2014 | USD | 7.62 | 7.69 | 7.4 | 7.51 | 150.2 | +0.08 (+1.08%) | 832,776 |
20 Nov 2014 | USD | 7.33 | 7.67 | 7.33 | 7.43 | 148.6 | +0.175 (+2.41%) | 1,381,359 |
19 Nov 2014 | USD | 7.39 | 7.49 | 7.16 | 7.255 | 145.1 | -0.115 (-1.56%) | 816,167 |