Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2015 | USD | 9.74 | 9.83 | 9.61 | 9.69 | 9.69 | -0.11 (-1.12%) | 180,300 |
21 Jul 2015 | USD | 9.81 | 9.96 | 9.53 | 9.8 | 9.8 | 0.0 (0.0%) | 250,600 |
20 Jul 2015 | USD | 9.81 | 9.96 | 9.63 | 9.8 | 9.8 | -0.03 (-0.31%) | 317,900 |
17 Jul 2015 | USD | 9.24 | 9.95 | 9.24 | 9.83 | 9.83 | +0.56 (+6.04%) | 423,700 |
16 Jul 2015 | USD | 9.56 | 9.58 | 9.22 | 9.27 | 9.27 | -0.17 (-1.80%) | 275,300 |
15 Jul 2015 | USD | 9.54 | 9.65 | 9.25 | 9.44 | 9.44 | -0.15 (-1.56%) | 327,500 |
14 Jul 2015 | USD | 9.58 | 9.65 | 9.4 | 9.59 | 9.59 | +0.04 (+0.42%) | 257,900 |
13 Jul 2015 | USD | 9.27 | 9.59 | 9.09 | 9.55 | 9.55 | +0.27 (+2.91%) | 303,400 |
10 Jul 2015 | USD | 9.11 | 9.59 | 8.99 | 9.28 | 9.28 | +0.34 (+3.80%) | 305,600 |
9 Jul 2015 | USD | 8.49 | 9 | 8.33 | 8.94 | 8.94 | +0.53 (+6.30%) | 319,400 |
8 Jul 2015 | USD | 8.4 | 8.74 | 7.99 | 8.41 | 8.41 | -0.11 (-1.29%) | 324,400 |
7 Jul 2015 | USD | 8.52 | 8.57 | 7.84 | 8.52 | 8.52 | -0.01 (-0.12%) | 281,400 |
6 Jul 2015 | USD | 8.6 | 8.72 | 8.21 | 8.53 | 8.53 | +7.807 (+1079.81%) | 315,500 |
3 Jul 2015 | USD | 0.724 | 0.724 | 0.722 | 0.723 | 0.723 | -8.037 (-91.75%) | 16,754 |
2 Jul 2015 | USD | 8.99 | 9.06 | 8.65 | 8.76 | 8.76 | -0.21 (-2.34%) | 242,800 |
1 Jul 2015 | USD | 9.41 | 9.61 | 8.56 | 8.97 | 8.97 | -0.35 (-3.76%) | 496,600 |
30 Jun 2015 | USD | 8.75 | 10.07 | 8.57 | 9.32 | 9.32 | +0.84 (+9.91%) | 911,500 |
29 Jun 2015 | USD | 9.38 | 9.42 | 8.45 | 8.48 | 8.48 | -1.04 (-10.92%) | 593,100 |
26 Jun 2015 | USD | 9.9 | 9.99 | 9.5 | 9.52 | 9.52 | -0.33 (-3.35%) | 638,200 |
25 Jun 2015 | USD | 10.32 | 10.7 | 9.47 | 9.85 | 9.85 | -0.37 (-3.62%) | 849,000 |
24 Jun 2015 | USD | 11.72 | 11.96 | 10.16 | 10.22 | 10.22 | -1.6 (-13.54%) | 808,000 |
23 Jun 2015 | USD | 11.04 | 12.09 | 10.95 | 11.82 | 11.82 | +0.7 (+6.29%) | 1,153,600 |
22 Jun 2015 | USD | 10.4 | 11.2 | 10.29 | 11.12 | 11.12 | +0.83 (+8.07%) | 522,700 |
19 Jun 2015 | USD | 10.74 | 10.87 | 10.23 | 10.29 | 10.29 | -0.37 (-3.47%) | 1,034,200 |
18 Jun 2015 | USD | 11.3 | 11.53 | 10.66 | 10.66 | 10.66 | -0.67 (-5.91%) | 1,004,100 |
17 Jun 2015 | USD | 11.39 | 11.77 | 10.62 | 11.33 | 11.33 | -0.15 (-1.31%) | 407,600 |
16 Jun 2015 | USD | 11.5 | 11.6 | 9.96 | 11.48 | 11.48 | +0.14 (+1.23%) | 886,700 |
15 Jun 2015 | USD | 10.85 | 12.59 | 10.55 | 11.34 | 11.34 | +0.45 (+4.13%) | 939,200 |
12 Jun 2015 | USD | 10.14 | 10.98 | 9.94 | 10.89 | 10.89 | +0.76 (+7.50%) | 684,000 |
11 Jun 2015 | USD | 9.9 | 10.15 | 9.48 | 10.13 | 10.13 | +0.19 (+1.91%) | 520,200 |