Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | USD | 6.16 | 7.06 | 5.96 | 6.96 | 69.6 | 0.0 (0.0%) | 782,914 |
7 Jul 2015 | USD | 7.05 | 7.08 | 6.28 | 6.96 | 69.6 | -0.23 (-3.20%) | 1,832,584 |
6 Jul 2015 | USD | 8.12 | 8.125 | 7 | 7.19 | 71.9 | -1.2 (-14.30%) | 1,457,792 |
3 Jul 2015 | USD | 8.39 | 8.39 | 8.39 | 8.39 | 83.9 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 8.22 | 8.44 | 8.11 | 8.39 | 83.9 | +0.14 (+1.70%) | 454,194 |
1 Jul 2015 | USD | 8.28 | 8.47 | 8.05 | 8.25 | 82.5 | -0.1 (-1.20%) | 453,621 |
30 Jun 2015 | USD | 8.21 | 8.3801 | 8.143 | 8.35 | 83.5 | +0.44 (+5.56%) | 496,954 |
29 Jun 2015 | USD | 8.24 | 8.25 | 7.83 | 7.91 | 79.1 | -0.49 (-5.83%) | 943,280 |
26 Jun 2015 | USD | 8.7 | 8.72 | 8.195 | 8.4 | 84 | -0.48 (-5.41%) | 948,015 |
25 Jun 2015 | USD | 8.87 | 8.9 | 8.73 | 8.88 | 88.8 | +0.06 (+0.68%) | 237,404 |
24 Jun 2015 | USD | 8.91 | 9.14 | 8.77 | 8.82 | 88.2 | -0.12 (-1.34%) | 212,838 |
23 Jun 2015 | USD | 8.76 | 9.1 | 8.76 | 8.94 | 89.4 | +0.23 (+2.64%) | 424,451 |
22 Jun 2015 | USD | 8.85 | 9.1099 | 8.65 | 8.71 | 87.1 | +0.09 (+1.04%) | 550,231 |
19 Jun 2015 | USD | 9.17 | 9.25 | 8.5899 | 8.62 | 86.2 | -0.38 (-4.22%) | 738,638 |
18 Jun 2015 | USD | 9.41 | 9.41 | 8.98 | 9 | 90 | -0.43 (-4.56%) | 593,940 |
17 Jun 2015 | USD | 9.45 | 9.68 | 9.27 | 9.43 | 94.3 | +0.27 (+2.95%) | 800,426 |
16 Jun 2015 | USD | 9.13 | 9.24 | 8.81 | 9.16 | 91.6 | +0.01 (+0.11%) | 679,881 |
15 Jun 2015 | USD | 9.9 | 9.9 | 9.06 | 9.15 | 91.5 | -0.93 (-9.23%) | 1,369,925 |
12 Jun 2015 | USD | 9.2 | 10.08 | 9.19 | 10.08 | 100.8 | +0.88 (+9.57%) | 1,582,420 |
11 Jun 2015 | USD | 9.19 | 9.57 | 9.03 | 9.2 | 92 | -0.01 (-0.11%) | 1,644,105 |
10 Jun 2015 | USD | 8.63 | 9.26 | 8.58 | 9.21 | 92.1 | +0.59 (+6.84%) | 1,112,629 |
9 Jun 2015 | USD | 8.67 | 8.75 | 8.4 | 8.62 | 86.2 | +0.36 (+4.36%) | 0 |
8 Jun 2015 | USD | 8.14 | 8.88 | 8.0576 | 8.26 | 82.6 | +0.12 (+1.47%) | 0 |
5 Jun 2015 | USD | 7.76 | 8.19 | 7.7 | 8.14 | 81.4 | +0.37 (+4.76%) | 1,084,340 |
4 Jun 2015 | USD | 7.72 | 7.89 | 7.7 | 7.77 | 77.7 | +0.02 (+0.26%) | 708,797 |
3 Jun 2015 | USD | 7.75 | 7.83 | 7.65 | 7.75 | 77.5 | 0.0 (0.0%) | 386,358 |
2 Jun 2015 | USD | 7.76 | 7.91 | 7.71 | 7.75 | 77.5 | -0.05 (-0.64%) | 459,033 |
1 Jun 2015 | USD | 7.65 | 7.97 | 7.63 | 7.8 | 78 | +0.24 (+3.17%) | 974,421 |
29 May 2015 | USD | 7.62 | 7.65 | 7.36 | 7.56 | 75.6 | -0.08 (-1.05%) | 451,169 |
28 May 2015 | USD | 7.98 | 7.99 | 7.51 | 7.64 | 76.4 | -0.41 (-5.09%) | 624,544 |