Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | USD | 7.37 | 7.6 | 7.32 | 7.56 | 7.56 | +0.2 (+2.72%) | 944,661 |
6 Aug 2015 | USD | 7.5 | 7.54 | 7.32 | 7.36 | 7.36 | -0.13 (-1.74%) | 1,203,147 |
5 Aug 2015 | USD | 7.54 | 7.635 | 7.39 | 7.49 | 7.49 | +0.09 (+1.22%) | 1,310,399 |
4 Aug 2015 | USD | 7.5 | 7.65 | 7.31 | 7.4 | 7.4 | -0.01 (-0.13%) | 661,970 |
3 Aug 2015 | USD | 7.63 | 7.72 | 7.4 | 7.41 | 7.41 | -0.25 (-3.26%) | 1,043,266 |
31 Jul 2015 | USD | 7.57 | 7.695 | 7.5 | 7.66 | 7.66 | +0.13 (+1.73%) | 734,109 |
30 Jul 2015 | USD | 7.62 | 7.62 | 7.48 | 7.53 | 7.53 | -0.14 (-1.83%) | 694,406 |
29 Jul 2015 | USD | 7.53 | 7.74 | 7.39 | 7.67 | 7.67 | +0.25 (+3.37%) | 810,662 |
28 Jul 2015 | USD | 7.23 | 7.45 | 7.122 | 7.42 | 7.42 | +0.2 (+2.77%) | 727,196 |
27 Jul 2015 | USD | 7.34 | 7.62 | 6.7 | 7.22 | 7.22 | -0.4 (-5.25%) | 1,384,920 |
24 Jul 2015 | USD | 7.71 | 7.76 | 7.54 | 7.62 | 7.62 | -0.08 (-1.04%) | 894,134 |
23 Jul 2015 | USD | 7.53 | 7.77 | 7.48 | 7.7 | 7.7 | +0.21 (+2.80%) | 1,301,010 |
22 Jul 2015 | USD | 7.45 | 7.57 | 7.36 | 7.49 | 7.49 | -0.02 (-0.27%) | 625,799 |
21 Jul 2015 | USD | 7.44 | 7.57 | 7.3 | 7.51 | 7.51 | +0.04 (+0.54%) | 1,122,958 |
20 Jul 2015 | USD | 7.82 | 7.83 | 7.47 | 7.47 | 7.47 | -0.31 (-3.98%) | 919,901 |
17 Jul 2015 | USD | 7.75 | 7.815 | 7.685 | 7.78 | 7.78 | +0.04 (+0.52%) | 732,262 |
16 Jul 2015 | USD | 7.77 | 7.87 | 7.66 | 7.74 | 7.74 | -0.02 (-0.26%) | 675,887 |
15 Jul 2015 | USD | 7.71 | 7.91 | 7.71 | 7.76 | 7.76 | +0.03 (+0.39%) | 1,261,823 |
14 Jul 2015 | USD | 7.82 | 7.89 | 7.65 | 7.73 | 7.73 | -0.07 (-0.90%) | 1,255,373 |
13 Jul 2015 | USD | 7.59 | 7.87 | 7.59 | 7.8 | 7.8 | +0.3 (+4%) | 1,310,336 |
10 Jul 2015 | USD | 7.52 | 7.64 | 7.43 | 7.5 | 7.5 | +0.14 (+1.90%) | 1,232,290 |
9 Jul 2015 | USD | 7.47 | 7.6 | 7.26 | 7.36 | 7.36 | +0.65 (+9.69%) | 2,907,624 |
8 Jul 2015 | USD | 6.88 | 7.18 | 6.665 | 6.71 | 6.71 | -0.31 (-4.42%) | 3,012,943 |
7 Jul 2015 | USD | 7.7 | 7.7 | 6.7 | 7.02 | 7.02 | -0.68 (-8.83%) | 4,212,933 |
6 Jul 2015 | USD | 8.33 | 8.35 | 7.65 | 7.7 | 7.7 | -0.73 (-8.66%) | 2,917,989 |
3 Jul 2015 | USD | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 8.5 | 8.55 | 8.35 | 8.43 | 8.43 | -0.07 (-0.82%) | 921,939 |
1 Jul 2015 | USD | 8.68 | 8.84 | 8.47 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,188,615 |
30 Jun 2015 | USD | 8.62 | 8.74 | 8.5 | 8.55 | 8.55 | +0.05 (+0.59%) | 606,829 |
29 Jun 2015 | USD | 8.86 | 8.86 | 8.48 | 8.5 | 8.5 | -0.32 (-3.63%) | 1,173,856 |