Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2014 | USD | 7.43 | 7.49 | 7.33 | 7.44 | 7.44 | +0.1 (+1.36%) | 254,013 |
29 Jul 2014 | USD | 7.28 | 7.4 | 7.22 | 7.34 | 7.34 | +0.05 (+0.69%) | 248,273 |
28 Jul 2014 | USD | 7.25 | 7.35 | 7.23 | 7.29 | 7.29 | +0.04 (+0.55%) | 373,493 |
25 Jul 2014 | USD | 7.5 | 7.5 | 7.21 | 7.25 | 7.25 | -0.3 (-3.97%) | 617,161 |
24 Jul 2014 | USD | 7.76 | 7.88 | 7.49 | 7.55 | 7.55 | -0.2 (-2.58%) | 320,160 |
23 Jul 2014 | USD | 7.91 | 7.93 | 7.74 | 7.75 | 7.75 | -0.17 (-2.15%) | 316,770 |
22 Jul 2014 | USD | 7.78 | 7.95 | 7.72 | 7.92 | 7.92 | +0.19 (+2.46%) | 481,967 |
21 Jul 2014 | USD | 7.63 | 7.78 | 7.62 | 7.73 | 7.73 | +0.01 (+0.13%) | 254,015 |
18 Jul 2014 | USD | 7.52 | 7.75 | 7.52 | 7.72 | 7.72 | +0.18 (+2.39%) | 277,245 |
17 Jul 2014 | USD | 7.58 | 7.71 | 7.47 | 7.54 | 7.54 | -0.12 (-1.57%) | 377,143 |
16 Jul 2014 | USD | 7.65 | 7.705 | 7.56 | 7.66 | 7.66 | +0.09 (+1.19%) | 236,671 |
15 Jul 2014 | USD | 7.68 | 7.76 | 7.505 | 7.57 | 7.57 | -0.09 (-1.17%) | 312,608 |
14 Jul 2014 | USD | 7.69 | 7.75 | 7.59 | 7.66 | 7.66 | +0.07 (+0.92%) | 233,841 |
11 Jul 2014 | USD | 7.61 | 7.64 | 7.52 | 7.59 | 7.59 | -0.06 (-0.78%) | 251,399 |
10 Jul 2014 | USD | 7.51 | 7.71 | 7.51 | 7.65 | 7.65 | +0.02 (+0.26%) | 369,207 |
9 Jul 2014 | USD | 7.62 | 7.67 | 7.5 | 7.63 | 7.63 | +0.08 (+1.06%) | 357,114 |
8 Jul 2014 | USD | 7.69 | 7.82 | 7.52 | 7.55 | 7.55 | -0.17 (-2.20%) | 768,571 |
7 Jul 2014 | USD | 7.89 | 7.91 | 7.7 | 7.72 | 7.72 | -0.16 (-2.03%) | 350,754 |
4 Jul 2014 | USD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 7.86 | 7.88 | 7.79 | 7.88 | 7.88 | +0.08 (+1.03%) | 150,418 |
2 Jul 2014 | USD | 7.96 | 8.14 | 7.77 | 7.8 | 7.8 | -0.19 (-2.38%) | 448,590 |
1 Jul 2014 | USD | 7.78 | 8.04 | 7.7 | 7.99 | 7.99 | +0.19 (+2.44%) | 439,987 |
30 Jun 2014 | USD | 7.77 | 7.85 | 7.68 | 7.8 | 7.8 | -0.03 (-0.38%) | 278,653 |
27 Jun 2014 | USD | 7.65 | 7.85 | 7.65 | 7.83 | 7.83 | +0.13 (+1.69%) | 436,938 |
26 Jun 2014 | USD | 7.74 | 7.74 | 7.6 | 7.7 | 7.7 | -0.03 (-0.39%) | 193,714 |
25 Jun 2014 | USD | 7.63 | 7.778 | 7.58 | 7.73 | 7.73 | +0.07 (+0.91%) | 308,322 |
24 Jun 2014 | USD | 7.82 | 7.97 | 7.65 | 7.66 | 7.66 | -0.15 (-1.92%) | 421,102 |
23 Jun 2014 | USD | 7.96 | 7.96 | 7.77 | 7.81 | 7.81 | -0.16 (-2.01%) | 380,236 |
20 Jun 2014 | USD | 8.26 | 8.26 | 7.95 | 7.97 | 7.97 | -0.24 (-2.92%) | 551,237 |
19 Jun 2014 | USD | 8.27 | 8.28 | 8.07 | 8.21 | 8.21 | -0.02 (-0.24%) | 247,092 |