Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2015 | USD | 10.35 | 10.45 | 10.01 | 10.04 | 10.04 | -0.33 (-3.18%) | 213,100 |
28 Apr 2015 | USD | 10.19 | 10.48 | 10.1 | 10.37 | 10.37 | +0.17 (+1.67%) | 291,300 |
27 Apr 2015 | USD | 10 | 10.43 | 9.95 | 10.2 | 10.2 | +0.19 (+1.90%) | 364,400 |
24 Apr 2015 | USD | 9.9 | 10.22 | 9.8 | 10.01 | 10.01 | +0.09 (+0.91%) | 390,400 |
23 Apr 2015 | USD | 9.9 | 9.98 | 9.62 | 9.92 | 9.92 | -0.05 (-0.50%) | 388,900 |
22 Apr 2015 | USD | 9.87 | 10.04 | 9.52 | 9.97 | 9.97 | +0.06 (+0.61%) | 564,900 |
21 Apr 2015 | USD | 9.46 | 10 | 9.25 | 9.91 | 9.91 | +0.05 (+0.51%) | 347,300 |
20 Apr 2015 | USD | 9.91 | 10.17 | 9.74 | 9.86 | 9.86 | +0.04 (+0.41%) | 270,900 |
17 Apr 2015 | USD | 10.07 | 10.2 | 9.47 | 9.82 | 9.82 | -0.27 (-2.68%) | 436,200 |
16 Apr 2015 | USD | 9.7 | 10.17 | 9.53 | 10.09 | 10.09 | +0.42 (+4.34%) | 302,100 |
15 Apr 2015 | USD | 9.17 | 9.82 | 9.17 | 9.67 | 9.67 | +0.57 (+6.26%) | 1,176,900 |
14 Apr 2015 | USD | 8.91 | 9.47 | 8.8 | 9.1 | 9.1 | +0.17 (+1.90%) | 230,300 |
13 Apr 2015 | USD | 8.9 | 9.06 | 8.75 | 8.93 | 8.93 | +0.01 (+0.11%) | 274,300 |
10 Apr 2015 | USD | 8.69 | 9.09 | 8.48 | 8.92 | 8.92 | +0.3 (+3.48%) | 288,600 |
9 Apr 2015 | USD | 8.8 | 8.81 | 8.56 | 8.62 | 8.62 | -0.2 (-2.27%) | 293,200 |
8 Apr 2015 | USD | 8.73 | 9.47 | 8.64 | 8.82 | 8.82 | +0.03 (+0.34%) | 307,500 |
7 Apr 2015 | USD | 8.68 | 9.02 | 8.66 | 8.79 | 8.79 | +0.09 (+1.03%) | 442,300 |
6 Apr 2015 | USD | 8.43 | 8.73 | 8.18 | 8.7 | 8.7 | +0.13 (+1.52%) | 314,200 |
3 Apr 2015 | USD | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 8.39 | 8.63 | 8.29 | 8.57 | 8.57 | +0.18 (+2.15%) | 300,600 |
1 Apr 2015 | USD | 8.23 | 8.52 | 7.93 | 8.39 | 8.39 | +0.16 (+1.94%) | 349,900 |
31 Mar 2015 | USD | 8.03 | 8.48 | 8.03 | 8.23 | 8.23 | +0.1 (+1.23%) | 431,300 |
30 Mar 2015 | USD | 7.75 | 8.15 | 7.75 | 8.13 | 8.13 | +0.4 (+5.17%) | 385,400 |
27 Mar 2015 | USD | 7.87 | 7.93 | 7.62 | 7.73 | 7.73 | -0.12 (-1.53%) | 194,400 |
26 Mar 2015 | USD | 7.73 | 7.99 | 7.56 | 7.85 | 7.85 | +0.06 (+0.77%) | 184,500 |
25 Mar 2015 | USD | 8.16 | 8.16 | 7.72 | 7.79 | 7.79 | -0.33 (-4.06%) | 184,900 |
24 Mar 2015 | USD | 7.72 | 8.23 | 7.72 | 8.12 | 8.12 | +0.41 (+5.32%) | 275,400 |
23 Mar 2015 | USD | 7.74 | 7.79 | 7.6 | 7.71 | 7.71 | -0.01 (-0.13%) | 156,400 |
20 Mar 2015 | USD | 7.56 | 7.82 | 7.48 | 7.72 | 7.72 | +0.23 (+3.07%) | 367,300 |
19 Mar 2015 | USD | 7.38 | 7.8 | 7.34 | 7.49 | 7.49 | +0.1 (+1.35%) | 401,400 |