Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2015 | USD | 9.18 | 9.2 | 8.81 | 8.9 | 8.9 | -0.35 (-3.78%) | 321,100 |
3 Feb 2015 | USD | 8.76 | 9.33 | 8.64 | 9.25 | 9.25 | +0.57 (+6.57%) | 647,000 |
2 Feb 2015 | USD | 8.88 | 9.39 | 8.36 | 8.68 | 8.68 | -0.21 (-2.36%) | 313,700 |
30 Jan 2015 | USD | 9.27 | 9.48 | 8.88 | 8.89 | 8.89 | -0.48 (-5.12%) | 273,100 |
29 Jan 2015 | USD | 9.18 | 9.63 | 9.06 | 9.37 | 9.37 | +0.17 (+1.85%) | 278,500 |
28 Jan 2015 | USD | 9.57 | 9.69 | 9.07 | 9.2 | 9.2 | -0.31 (-3.26%) | 298,500 |
27 Jan 2015 | USD | 9.43 | 9.68 | 9.19 | 9.51 | 9.51 | -0.01 (-0.11%) | 230,400 |
26 Jan 2015 | USD | 9.62 | 9.78 | 9.44 | 9.52 | 9.52 | -0.14 (-1.45%) | 234,500 |
23 Jan 2015 | USD | 9.62 | 9.81 | 9.48 | 9.66 | 9.66 | -0.03 (-0.31%) | 219,000 |
22 Jan 2015 | USD | 9.65 | 9.87 | 9.28 | 9.69 | 9.69 | +0.15 (+1.57%) | 404,000 |
21 Jan 2015 | USD | 10.41 | 10.5 | 9.51 | 9.54 | 9.54 | -0.92 (-8.80%) | 378,800 |
20 Jan 2015 | USD | 10.26 | 10.68 | 9.96 | 10.46 | 10.46 | +9.88 (+1703.45%) | 442,300 |
19 Jan 2015 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -9.67 (-94.34%) | 2,000 |
16 Jan 2015 | USD | 9.88 | 10.38 | 9.87 | 10.25 | 10.25 | +0.32 (+3.22%) | 673,800 |
15 Jan 2015 | USD | 10.01 | 10.29 | 9.39 | 9.93 | 9.93 | -0.08 (-0.80%) | 498,500 |
14 Jan 2015 | USD | 9.93 | 10.41 | 9.89 | 10.01 | 10.01 | -0.07 (-0.69%) | 301,500 |
13 Jan 2015 | USD | 10.15 | 10.49 | 9.8 | 10.08 | 10.08 | +0.06 (+0.60%) | 362,300 |
12 Jan 2015 | USD | 10.07 | 10.5 | 9.77 | 10.02 | 10.02 | -0.05 (-0.50%) | 516,400 |
9 Jan 2015 | USD | 9.93 | 10.16 | 9.86 | 10.07 | 10.07 | +0.1 (+1.00%) | 346,600 |
8 Jan 2015 | USD | 10.01 | 10.26 | 9.85 | 9.97 | 9.97 | 0.0 (0.0%) | 282,600 |
7 Jan 2015 | USD | 10.11 | 10.22 | 9.73 | 9.97 | 9.97 | -0.06 (-0.60%) | 407,700 |
6 Jan 2015 | USD | 10.01 | 10.24 | 9.29 | 10.03 | 10.03 | -0.05 (-0.50%) | 825,600 |
5 Jan 2015 | USD | 10.16 | 10.37 | 9.93 | 10.08 | 10.08 | -0.19 (-1.85%) | 669,000 |
2 Jan 2015 | USD | 10.45 | 10.45 | 9.92 | 10.27 | 10.27 | -0.11 (-1.06%) | 314,900 |
1 Jan 2015 | USD | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 10.12 | 10.52 | 9.99 | 10.38 | 10.38 | +0.33 (+3.28%) | 297,100 |
30 Dec 2014 | USD | 10.12 | 10.4 | 10.02 | 10.05 | 10.05 | -0.15 (-1.47%) | 217,000 |
29 Dec 2014 | USD | 10.31 | 10.46 | 10.01 | 10.2 | 10.2 | -0.14 (-1.35%) | 395,100 |
26 Dec 2014 | USD | 10.13 | 10.36 | 10.04 | 10.34 | 10.34 | +0.2 (+1.97%) | 73,100 |
25 Dec 2014 | USD | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 0 |