Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2014 | USD | 8.03 | 8.094 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 844,354 |
16 Jul 2014 | USD | 8.1 | 8.15 | 8.09 | 8.1 | 8.1 | +0.035 (+0.43%) | 59,527 |
15 Jul 2014 | USD | 8.09 | 8.09 | 8.03 | 8.065 | 8.065 | -0.065 (-0.80%) | 75,677 |
14 Jul 2014 | USD | 8.12 | 8.17 | 8.1 | 8.13 | 8.13 | +0.12 (+1.50%) | 475,390 |
11 Jul 2014 | USD | 7.985 | 8.05 | 7.97 | 8.01 | 8.01 | 0.0 (0.0%) | 72,922 |
10 Jul 2014 | USD | 8 | 8.05 | 7.95 | 8.01 | 8.01 | -0.12 (-1.48%) | 77,508 |
9 Jul 2014 | USD | 8.082 | 8.18 | 8.08 | 8.13 | 8.13 | +0.045 (+0.56%) | 82,675 |
8 Jul 2014 | USD | 8.1 | 8.14 | 8.07 | 8.085 | 8.085 | -0.115 (-1.40%) | 310,669 |
7 Jul 2014 | USD | 8.16 | 8.24 | 8.16 | 8.2 | 8.2 | -0.15 (-1.80%) | 71,726 |
4 Jul 2014 | USD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 8.31 | 8.38 | 8.29 | 8.35 | 8.35 | +0.1 (+1.21%) | 55,408 |
2 Jul 2014 | USD | 8.25 | 8.31 | 8.24 | 8.25 | 8.25 | -0.06 (-0.72%) | 53,589 |
1 Jul 2014 | USD | 8.352 | 8.36 | 8.31 | 8.31 | 8.31 | +0.12 (+1.47%) | 147,073 |
30 Jun 2014 | USD | 8.18 | 8.23 | 8.16 | 8.19 | 8.19 | +0.02 (+0.24%) | 103,052 |
27 Jun 2014 | USD | 8.16 | 8.18 | 8.14 | 8.17 | 8.17 | 0.0 (0.0%) | 101,285 |
26 Jun 2014 | USD | 8.16 | 8.21 | 8.13 | 8.17 | 8.17 | -0.105 (-1.27%) | 75,095 |
25 Jun 2014 | USD | 8.25 | 8.29 | 8.225 | 8.275 | 8.275 | -0.005 (-0.06%) | 88,390 |
24 Jun 2014 | USD | 8.275 | 8.32 | 8.25 | 8.28 | 8.28 | -0.071 (-0.85%) | 124,838 |
23 Jun 2014 | USD | 8.31 | 8.36 | 8.3 | 8.351 | 8.351 | +0.091 (+1.10%) | 102,661 |
20 Jun 2014 | USD | 8.27 | 8.31 | 8.26 | 8.26 | 8.26 | -0.005 (-0.06%) | 74,473 |
19 Jun 2014 | USD | 8.32 | 8.32 | 8.19 | 8.265 | 8.265 | -0.02 (-0.24%) | 425,097 |
18 Jun 2014 | USD | 8.265 | 8.31 | 8.23 | 8.285 | 8.285 | -0.025 (-0.30%) | 91,208 |
17 Jun 2014 | USD | 8.29 | 8.31 | 8.26 | 8.31 | 8.31 | +0.01 (+0.12%) | 104,295 |
16 Jun 2014 | USD | 8.29 | 8.33 | 8.26 | 8.3 | 8.3 | -0.06 (-0.72%) | 73,510 |
13 Jun 2014 | USD | 8.34 | 8.36 | 8.33 | 8.36 | 8.36 | -0.01 (-0.12%) | 79,450 |
12 Jun 2014 | USD | 8.38 | 8.41 | 8.36 | 8.37 | 8.37 | -0.1 (-1.18%) | 59,070 |
11 Jun 2014 | USD | 8.495 | 8.52 | 8.43 | 8.47 | 8.47 | -0.2 (-2.31%) | 66,163 |
10 Jun 2014 | USD | 8.66 | 8.68 | 8.62 | 8.67 | 8.67 | +0.01 (+0.12%) | 129,900 |
9 Jun 2014 | USD | 8.62 | 8.66 | 8.6 | 8.66 | 8.66 | +0.01 (+0.12%) | 75,301 |
6 Jun 2014 | USD | 8.66 | 8.69 | 8.65 | 8.65 | 8.65 | -0.03 (-0.35%) | 107,796 |