Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2015 | USD | 8.22 | 8.51 | 8.04 | 8.27 | 8.27 | +0.11 (+1.35%) | 255,800 |
1 Sep 2015 | USD | 8.06 | 8.4 | 8.03 | 8.16 | 8.16 | -0.24 (-2.86%) | 251,000 |
31 Aug 2015 | USD | 8.31 | 8.55 | 8.09 | 8.4 | 8.4 | +0.12 (+1.45%) | 282,800 |
28 Aug 2015 | USD | 7.89 | 8.51 | 7.89 | 8.28 | 8.28 | +0.35 (+4.41%) | 239,500 |
27 Aug 2015 | USD | 8 | 8.35 | 7.78 | 7.93 | 7.93 | +0.18 (+2.32%) | 346,800 |
26 Aug 2015 | USD | 7.34 | 7.91 | 7.15 | 7.75 | 7.75 | +0.58 (+8.09%) | 376,200 |
25 Aug 2015 | USD | 7.27 | 7.48 | 7.09 | 7.17 | 7.17 | +0.14 (+1.99%) | 636,800 |
24 Aug 2015 | USD | 7.16 | 7.24 | 6.93 | 7.03 | 7.03 | -0.62 (-8.10%) | 518,600 |
21 Aug 2015 | USD | 7.59 | 7.82 | 7.44 | 7.65 | 7.65 | -0.08 (-1.03%) | 416,100 |
20 Aug 2015 | USD | 7.84 | 8.19 | 7.6 | 7.73 | 7.73 | -0.25 (-3.13%) | 560,500 |
19 Aug 2015 | USD | 7.82 | 8.18 | 7.73 | 7.98 | 7.98 | +0.08 (+1.01%) | 253,700 |
18 Aug 2015 | USD | 7.99 | 8.01 | 7.65 | 7.9 | 7.9 | -0.15 (-1.86%) | 134,800 |
17 Aug 2015 | USD | 7.76 | 8.08 | 7.73 | 8.05 | 8.05 | +0.25 (+3.21%) | 217,800 |
14 Aug 2015 | USD | 7.62 | 8.06 | 7.55 | 7.8 | 7.8 | +0.15 (+1.96%) | 198,400 |
13 Aug 2015 | USD | 7.63 | 7.98 | 7.46 | 7.65 | 7.65 | -0.03 (-0.39%) | 318,400 |
12 Aug 2015 | USD | 7.55 | 7.77 | 7.28 | 7.68 | 7.68 | +0.08 (+1.05%) | 303,200 |
11 Aug 2015 | USD | 6.78 | 8.04 | 6.78 | 7.6 | 7.6 | +0.49 (+6.89%) | 666,400 |
10 Aug 2015 | USD | 7.23 | 7.23 | 6.81 | 7.11 | 7.11 | -0.03 (-0.42%) | 915,100 |
7 Aug 2015 | USD | 7.57 | 7.65 | 6.92 | 7.14 | 7.14 | -0.51 (-6.67%) | 512,600 |
6 Aug 2015 | USD | 7.6 | 7.89 | 7.58 | 7.65 | 7.65 | -0.04 (-0.52%) | 227,600 |
5 Aug 2015 | USD | 7.96 | 8.15 | 7.67 | 7.69 | 7.69 | -0.19 (-2.41%) | 176,600 |
4 Aug 2015 | USD | 8.04 | 8.07 | 7.8 | 7.88 | 7.88 | -0.12 (-1.50%) | 121,600 |
3 Aug 2015 | USD | 8.1 | 8.1 | 7.74 | 8 | 8 | -0.13 (-1.60%) | 179,100 |
31 Jul 2015 | USD | 8.28 | 8.62 | 8.02 | 8.13 | 8.13 | -0.12 (-1.45%) | 224,400 |
30 Jul 2015 | USD | 8.61 | 8.92 | 8.22 | 8.25 | 8.25 | -0.44 (-5.06%) | 247,200 |
29 Jul 2015 | USD | 8.76 | 9.03 | 8.46 | 8.69 | 8.69 | -0.11 (-1.25%) | 197,400 |
28 Jul 2015 | USD | 8.95 | 9.09 | 8.57 | 8.8 | 8.8 | -0.07 (-0.79%) | 248,200 |
27 Jul 2015 | USD | 9.31 | 9.37 | 8.81 | 8.87 | 8.87 | -0.56 (-5.94%) | 151,300 |
24 Jul 2015 | USD | 10.07 | 10.25 | 9.06 | 9.43 | 9.43 | -0.66 (-6.54%) | 272,000 |
23 Jul 2015 | USD | 9.77 | 10.29 | 9.77 | 10.09 | 10.09 | +0.4 (+4.13%) | 628,900 |