Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2015 | USD | 11.02 | 11.7 | 11.02 | 11.42 | 114.2 | +0.41 (+3.72%) | 232,001 |
20 Jan 2015 | USD | 11.13 | 11.26 | 10.66 | 11.01 | 110.1 | -0.12 (-1.08%) | 275,567 |
19 Jan 2015 | USD | 11.13 | 11.13 | 11.13 | 11.13 | 111.3 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 11.21 | 11.32 | 10.73 | 11.13 | 111.3 | -0.26 (-2.28%) | 476,025 |
15 Jan 2015 | USD | 12.07 | 12.07 | 11.07 | 11.39 | 113.9 | -0.55 (-4.61%) | 505,744 |
14 Jan 2015 | USD | 12.15 | 12.24 | 11.71 | 11.94 | 119.4 | -0.37 (-3.01%) | 397,820 |
13 Jan 2015 | USD | 12.33 | 12.65 | 12.18 | 12.31 | 123.1 | +0.13 (+1.07%) | 315,186 |
12 Jan 2015 | USD | 12.42 | 12.49 | 11.98 | 12.18 | 121.8 | -0.52 (-4.09%) | 440,457 |
9 Jan 2015 | USD | 12.91 | 12.99 | 12.64 | 12.7 | 127 | -0.2 (-1.55%) | 284,735 |
8 Jan 2015 | USD | 13 | 13.1499 | 12.5 | 12.9 | 129 | -0.12 (-0.92%) | 387,065 |
7 Jan 2015 | USD | 12.51 | 13.3 | 12.48 | 13.02 | 130.2 | +0.35 (+2.76%) | 510,619 |
6 Jan 2015 | USD | 12.11 | 12.89 | 12.1 | 12.67 | 126.7 | +0.29 (+2.34%) | 375,241 |
5 Jan 2015 | USD | 11.93 | 12.48 | 11.86 | 12.38 | 123.8 | +0.08 (+0.65%) | 614,482 |
2 Jan 2015 | USD | 10.98 | 12.96 | 10.86 | 12.3 | 123 | +1.54 (+14.31%) | 1,139,821 |
1 Jan 2015 | USD | 10.76 | 10.76 | 10.76 | 10.76 | 107.6 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 10.87 | 11 | 10.7 | 10.76 | 107.6 | -0.12 (-1.10%) | 272,685 |
30 Dec 2014 | USD | 10.86 | 10.92 | 10.62 | 10.88 | 108.8 | -0.04 (-0.37%) | 170,591 |
29 Dec 2014 | USD | 11 | 11 | 10.73 | 10.92 | 109.2 | -0.12 (-1.09%) | 192,610 |
26 Dec 2014 | USD | 10.6 | 11.165 | 10.551 | 11.04 | 110.4 | +0.32 (+2.99%) | 166,069 |
25 Dec 2014 | USD | 10.72 | 10.72 | 10.72 | 10.72 | 107.2 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 10.39 | 10.87 | 10.18 | 10.72 | 107.2 | +0.28 (+2.68%) | 175,431 |
23 Dec 2014 | USD | 10.31 | 10.44 | 10.19 | 10.44 | 104.4 | +0.03 (+0.29%) | 176,725 |
22 Dec 2014 | USD | 10.7 | 10.7 | 10.29 | 10.41 | 104.1 | -0.29 (-2.71%) | 380,530 |
19 Dec 2014 | USD | 9.77 | 10.76 | 9.77 | 10.7 | 107 | +0.82 (+8.30%) | 603,496 |
18 Dec 2014 | USD | 10.31 | 10.32 | 9.76 | 9.88 | 98.8 | -0.24 (-2.37%) | 248,774 |
17 Dec 2014 | USD | 10.71 | 10.71 | 9.95 | 10.12 | 101.2 | -0.6 (-5.60%) | 387,157 |
16 Dec 2014 | USD | 10.54 | 10.76 | 10.32 | 10.72 | 107.2 | -0.04 (-0.37%) | 769,530 |
15 Dec 2014 | USD | 11 | 11 | 10.65 | 10.76 | 107.6 | -0.07 (-0.65%) | 559,306 |
12 Dec 2014 | USD | 10.55 | 10.91 | 10.54 | 10.83 | 108.3 | -0.01 (-0.09%) | 516,333 |
11 Dec 2014 | USD | 10.69 | 11.145 | 10.67 | 10.84 | 108.4 | +0.07 (+0.65%) | 121,685 |