Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2015 | USD | 7 | 7.26 | 6.51 | 7 | 7 | +0.01 (+0.14%) | 187,577 |
25 Aug 2015 | USD | 6.92 | 7.19 | 6.5633 | 6.99 | 6.99 | +0.34 (+5.11%) | 166,503 |
24 Aug 2015 | USD | 7.3 | 7.3 | 6.6 | 6.65 | 6.65 | -0.6 (-8.28%) | 186,588 |
21 Aug 2015 | USD | 7.37 | 7.39 | 7.1 | 7.25 | 7.25 | -0.12 (-1.63%) | 134,875 |
20 Aug 2015 | USD | 7.39 | 7.55 | 7.26 | 7.37 | 7.37 | -0.03 (-0.41%) | 756,331 |
19 Aug 2015 | USD | 7.3 | 7.49 | 7.25 | 7.4 | 7.4 | +0.1 (+1.37%) | 317,280 |
18 Aug 2015 | USD | 7 | 7.41 | 7 | 7.3 | 7.3 | +0.01 (+0.14%) | 242,231 |
17 Aug 2015 | USD | 7.16 | 7.73 | 7.16 | 7.29 | 7.29 | +0.02 (+0.28%) | 412,277 |
14 Aug 2015 | USD | 7.07 | 7.42 | 7.07 | 7.27 | 7.27 | -0.01 (-0.14%) | 96,414 |
13 Aug 2015 | USD | 7.26 | 7.42 | 7.14 | 7.28 | 7.28 | -0.12 (-1.62%) | 141,476 |
12 Aug 2015 | USD | 7.44 | 7.61 | 7.35 | 7.4 | 7.4 | -0.04 (-0.54%) | 206,662 |
11 Aug 2015 | USD | 7.62 | 7.62 | 7.31 | 7.44 | 7.44 | -0.23 (-3.00%) | 409,439 |
10 Aug 2015 | USD | 7.8 | 7.8 | 7.61 | 7.67 | 7.67 | -0.03 (-0.39%) | 47,730 |
7 Aug 2015 | USD | 7.78 | 7.89 | 7.61 | 7.7 | 7.7 | -0.03 (-0.39%) | 166,315 |
6 Aug 2015 | USD | 7.79 | 7.79 | 7.51 | 7.73 | 7.73 | -0.05 (-0.64%) | 224,673 |
5 Aug 2015 | USD | 7.4 | 7.9 | 7.4 | 7.78 | 7.78 | +0.21 (+2.77%) | 271,506 |
4 Aug 2015 | USD | 7.59 | 7.6 | 7.21 | 7.57 | 7.57 | +0.17 (+2.30%) | 175,992 |
3 Aug 2015 | USD | 7.73 | 7.75 | 7.4 | 7.4 | 7.4 | -0.29 (-3.77%) | 292,560 |
31 Jul 2015 | USD | 7.51 | 7.82 | 7.51 | 7.69 | 7.69 | +0.04 (+0.52%) | 41,450 |
30 Jul 2015 | USD | 7.65 | 7.86 | 7.56 | 7.65 | 7.65 | -0.05 (-0.65%) | 112,504 |
29 Jul 2015 | USD | 7.6 | 7.78 | 7.6 | 7.7 | 7.7 | +0.01 (+0.13%) | 49,122 |
28 Jul 2015 | USD | 8 | 8 | 7.58 | 7.69 | 7.69 | +0.01 (+0.13%) | 247,231 |
27 Jul 2015 | USD | 7.6 | 7.77 | 7.36 | 7.68 | 7.68 | -0.04 (-0.52%) | 118,641 |
24 Jul 2015 | USD | 7.78 | 7.81 | 7.72 | 7.72 | 7.72 | -0.08 (-1.03%) | 78,964 |
23 Jul 2015 | USD | 7.73 | 7.93 | 7.56 | 7.8 | 7.8 | +0.1 (+1.30%) | 566,088 |
22 Jul 2015 | USD | 7.54 | 8 | 7.54 | 7.7 | 7.7 | +0.16 (+2.12%) | 687,591 |
21 Jul 2015 | USD | 7.55 | 7.59 | 7.47 | 7.54 | 7.54 | +0.04 (+0.53%) | 658,460 |
20 Jul 2015 | USD | 7.51 | 7.66 | 7.43 | 7.5 | 7.5 | +0.01 (+0.13%) | 650,771 |
17 Jul 2015 | USD | 7.8 | 7.8 | 7.35 | 7.49 | 7.49 | 0.0 (0.0%) | 532,741 |
16 Jul 2015 | USD | 7.26 | 7.53 | 7.25 | 7.49 | 7.49 | +0.24 (+3.31%) | 548,039 |