Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | USD | 10.44 | 10.46 | 9.95 | 9.95 | 9.95 | -0.43 (-4.14%) | 227,166 |
7 Jan 2015 | USD | 10.08 | 10.39 | 9.76 | 10.38 | 10.38 | +0.29 (+2.87%) | 284,465 |
6 Jan 2015 | USD | 10.35 | 10.35 | 10 | 10.09 | 10.09 | -0.24 (-2.32%) | 171,824 |
5 Jan 2015 | USD | 10.47 | 10.63 | 10.31 | 10.33 | 10.33 | -0.24 (-2.27%) | 143,966 |
2 Jan 2015 | USD | 10.16 | 10.59 | 10.16 | 10.57 | 10.57 | +0.2 (+1.93%) | 324,597 |
1 Jan 2015 | USD | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 10.75 | 10.84 | 10.1 | 10.37 | 10.37 | -0.36 (-3.36%) | 900,858 |
30 Dec 2014 | USD | 10.8 | 10.86 | 10.6 | 10.73 | 10.73 | -0.15 (-1.38%) | 192,780 |
29 Dec 2014 | USD | 10.84 | 11.05 | 10.822 | 10.88 | 10.88 | -0.04 (-0.37%) | 138,632 |
26 Dec 2014 | USD | 10.91 | 11.01 | 10.501 | 10.92 | 10.92 | -0.06 (-0.55%) | 290,604 |
25 Dec 2014 | USD | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 10.88 | 11.14 | 10.88 | 10.98 | 10.98 | +0.05 (+0.46%) | 149,244 |
23 Dec 2014 | USD | 11.41 | 11.49 | 10.81 | 10.93 | 10.93 | -0.6 (-5.20%) | 448,347 |
22 Dec 2014 | USD | 11.54 | 11.67 | 11.52 | 11.53 | 11.53 | -0.03 (-0.26%) | 105,576 |
19 Dec 2014 | USD | 11.45 | 11.62 | 11.36 | 11.56 | 11.56 | +0.12 (+1.05%) | 158,632 |
18 Dec 2014 | USD | 11.29 | 11.45 | 11.28 | 11.44 | 11.44 | +0.2 (+1.78%) | 148,846 |
17 Dec 2014 | USD | 11 | 11.38 | 10.97 | 11.24 | 11.24 | +0.2 (+1.81%) | 425,470 |
16 Dec 2014 | USD | 11.24 | 11.32 | 11.01 | 11.04 | 11.04 | -0.28 (-2.47%) | 315,371 |
15 Dec 2014 | USD | 11.56 | 11.6 | 11.29 | 11.32 | 11.32 | -0.31 (-2.67%) | 247,842 |
12 Dec 2014 | USD | 11.85 | 11.87 | 11.55 | 11.63 | 11.63 | -0.24 (-2.02%) | 202,346 |
11 Dec 2014 | USD | 11.9 | 11.98 | 11.805 | 11.87 | 11.87 | -0.19 (-1.58%) | 114,424 |
10 Dec 2014 | USD | 12.2 | 12.2 | 11.98 | 12.06 | 12.06 | -0.13 (-1.07%) | 157,219 |
9 Dec 2014 | USD | 12.1 | 12.25 | 11.91 | 12.19 | 12.19 | +0.05 (+0.41%) | 166,067 |
8 Dec 2014 | USD | 12.39 | 12.489 | 12.05 | 12.14 | 12.14 | -0.23 (-1.86%) | 196,484 |
5 Dec 2014 | USD | 12.55 | 12.56 | 12.37 | 12.37 | 12.37 | -0.2 (-1.59%) | 84,630 |
4 Dec 2014 | USD | 12.6 | 12.6 | 12.47 | 12.57 | 12.57 | -0.03 (-0.24%) | 55,986 |
3 Dec 2014 | USD | 12.6 | 12.72 | 12.57 | 12.6 | 12.6 | 0.0 (0.0%) | 79,398 |
2 Dec 2014 | USD | 12.52 | 12.68 | 12.48 | 12.6 | 12.6 | +0.11 (+0.88%) | 61,525 |
1 Dec 2014 | USD | 12.76 | 12.77 | 12.44 | 12.49 | 12.49 | -0.27 (-2.12%) | 109,086 |
28 Nov 2014 | USD | 12.69 | 12.79 | 12.66 | 12.76 | 12.76 | -733.24 (-98.29%) | 55,248 |