Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | USD | 8.91 | 8.91 | 8.32 | 8.6 | 146.2 | +0.21 (+2.50%) | 41,303 |
4 Sep 2014 | USD | 9.5 | 9.5 | 8.249 | 8.39 | 142.63 | -1.08 (-11.40%) | 51,625 |
3 Sep 2014 | USD | 10 | 10 | 9.3888 | 9.47 | 160.99 | -0.41 (-4.15%) | 108,602 |
2 Sep 2014 | USD | 9.92 | 9.95 | 9.51 | 9.88 | 167.96 | +0.24 (+2.49%) | 49,912 |
1 Sep 2014 | USD | 9.64 | 9.64 | 9.64 | 9.64 | 163.88 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 9.04 | 9.82 | 9 | 9.64 | 163.88 | +0.75 (+8.44%) | 57,918 |
28 Aug 2014 | USD | 8.45 | 9.48 | 8.29 | 8.89 | 151.13 | +0.25 (+2.89%) | 57,310 |
27 Aug 2014 | USD | 8.35 | 8.73 | 8.2601 | 8.64 | 146.88 | +0.41 (+4.98%) | 63,571 |
26 Aug 2014 | USD | 8.48 | 8.48 | 8.2 | 8.23 | 139.91 | +0.09 (+1.11%) | 21,794 |
25 Aug 2014 | USD | 8.059 | 8.49 | 8.05 | 8.14 | 138.38 | +0.05 (+0.62%) | 37,943 |
22 Aug 2014 | USD | 8.35 | 8.43 | 8 | 8.09 | 137.53 | -0.16 (-1.94%) | 38,847 |
21 Aug 2014 | USD | 8.51 | 8.51 | 8.19 | 8.2499 | 140.2483 | -0.11 (-1.32%) | 39,116 |
20 Aug 2014 | USD | 8.59 | 8.75 | 8.1339 | 8.36 | 142.12 | -0.23 (-2.68%) | 12,627 |
19 Aug 2014 | USD | 8.87 | 8.92 | 8.55 | 8.59 | 146.03 | -0.1 (-1.15%) | 90,503 |
18 Aug 2014 | USD | 8.5 | 8.85 | 8.2 | 8.69 | 147.73 | +0.19 (+2.24%) | 81,360 |
15 Aug 2014 | USD | 8.96 | 8.99 | 8.4999 | 8.5 | 144.5 | +0.068 (+0.80%) | 58,373 |
14 Aug 2014 | USD | 8.85 | 9.27 | 8.2 | 8.4324 | 143.3508 | -0.416 (-4.70%) | 38,935 |
13 Aug 2014 | USD | 8.61 | 10.35 | 8 | 8.848 | 150.416 | +0.238 (+2.76%) | 180,587 |
12 Aug 2014 | USD | 7.81 | 8.75 | 7.5 | 8.61 | 146.37 | +0.83 (+10.67%) | 127,457 |
11 Aug 2014 | USD | 7.63 | 8.49 | 7.25 | 7.78 | 132.26 | +0.64 (+8.96%) | 99,673 |
8 Aug 2014 | USD | 7.1 | 7.35 | 7.1 | 7.14 | 121.38 | -0.14 (-1.92%) | 2,535 |
7 Aug 2014 | USD | 6.9999 | 7.4775 | 6.99 | 7.28 | 123.76 | +0.38 (+5.51%) | 99,542 |
6 Aug 2014 | USD | 7.3499 | 7.3499 | 6.79 | 6.9 | 117.3 | +0.15 (+2.22%) | 13,317 |
5 Aug 2014 | USD | 7.5 | 7.5 | 6.75 | 6.75 | 114.75 | -0.545 (-7.47%) | 21,208 |
4 Aug 2014 | USD | 6.35 | 7.295 | 6.12 | 7.295 | 124.015 | +0.785 (+12.06%) | 103,405 |
1 Aug 2014 | USD | 6.68 | 7.4 | 6.5 | 6.51 | 110.67 | -0.19 (-2.84%) | 14,400 |
31 Jul 2014 | USD | 6.88 | 6.88 | 6.67 | 6.7 | 113.9 | -0.23 (-3.32%) | 6,196 |
30 Jul 2014 | USD | 6.93 | 7.125 | 6.57 | 6.93 | 117.81 | +0.12 (+1.76%) | 247,708 |
29 Jul 2014 | USD | 7.65 | 7.65 | 6.5 | 6.81 | 115.77 | -0.04 (-0.58%) | 3,351 |
28 Jul 2014 | USD | 6.4 | 6.9 | 6.2 | 6.85 | 116.45 | +0.71 (+11.56%) | 213,623 |