Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | USD | 11 | 11.16 | 10.3 | 11.09 | 110.9 | +0.12 (+1.09%) | 7,535 |
4 Mar 2015 | USD | 10.94 | 11.07 | 10.68 | 10.97 | 109.7 | 0.0 (0.0%) | 1,345 |
3 Mar 2015 | USD | 10.98 | 11.105 | 10.85 | 10.97 | 109.7 | -0.07 (-0.63%) | 5,344 |
2 Mar 2015 | USD | 10.45 | 11.1 | 10.39 | 11.04 | 110.4 | +0.65 (+6.26%) | 5,965 |
27 Feb 2015 | USD | 10.44 | 10.484 | 10.33 | 10.39 | 103.9 | -0.04 (-0.38%) | 5,590 |
26 Feb 2015 | USD | 10.15 | 10.45 | 10.15 | 10.43 | 104.3 | +0.29 (+2.86%) | 6,653 |
25 Feb 2015 | USD | 9.84 | 10.3801 | 9.84 | 10.14 | 101.4 | +0.21 (+2.11%) | 5,373 |
24 Feb 2015 | USD | 10.26 | 10.6336 | 9.84 | 9.93 | 99.3 | -0.38 (-3.69%) | 23,895 |
23 Feb 2015 | USD | 10.61 | 10.69 | 10.26 | 10.31 | 103.1 | -0.24 (-2.27%) | 7,888 |
20 Feb 2015 | USD | 10.68 | 10.7 | 10.48 | 10.55 | 105.5 | -0.17 (-1.59%) | 6,886 |
19 Feb 2015 | USD | 10.3 | 10.83 | 10.3 | 10.72 | 107.2 | +0.48 (+4.69%) | 3,120 |
18 Feb 2015 | USD | 10.32 | 10.36 | 10.203 | 10.24 | 102.4 | -0.16 (-1.54%) | 3,064 |
17 Feb 2015 | USD | 10.466 | 10.5 | 10.33 | 10.4 | 104 | -0.04 (-0.38%) | 3,199 |
16 Feb 2015 | USD | 10.44 | 10.44 | 10.44 | 10.44 | 104.4 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 10.57 | 10.67 | 10.4 | 10.44 | 104.4 | -0.1 (-0.95%) | 2,161 |
12 Feb 2015 | USD | 10.94 | 10.995 | 10.4301 | 10.54 | 105.4 | -0.36 (-3.30%) | 4,011 |
11 Feb 2015 | USD | 10.67 | 10.93 | 10.6 | 10.9 | 109 | +0.17 (+1.58%) | 5,510 |
10 Feb 2015 | USD | 10.39 | 10.78 | 10.39 | 10.73 | 107.3 | +0.34 (+3.27%) | 2,795 |
9 Feb 2015 | USD | 10.8 | 10.91 | 10.33 | 10.39 | 103.9 | -0.37 (-3.44%) | 11,586 |
6 Feb 2015 | USD | 10.93 | 11.08 | 10.53 | 10.76 | 107.6 | -0.13 (-1.19%) | 18,600 |
5 Feb 2015 | USD | 10.24 | 10.95 | 10.24 | 10.89 | 108.9 | +0.65 (+6.35%) | 4,912 |
4 Feb 2015 | USD | 10.07 | 10.36 | 10.05 | 10.24 | 102.4 | +0.19 (+1.89%) | 2,721 |
3 Feb 2015 | USD | 10 | 10.1 | 9.95 | 10.05 | 100.5 | +0.15 (+1.52%) | 21,940 |
2 Feb 2015 | USD | 9.93 | 10.063 | 9.7401 | 9.9 | 99 | +0.03 (+0.30%) | 12,266 |
30 Jan 2015 | USD | 10 | 10.12 | 9.77 | 9.87 | 98.7 | -0.21 (-2.08%) | 6,941 |
29 Jan 2015 | USD | 10.25 | 10.34 | 10.02 | 10.08 | 100.8 | -0.27 (-2.61%) | 25,746 |
28 Jan 2015 | USD | 10.59 | 10.66 | 10.2799 | 10.35 | 103.5 | -0.24 (-2.27%) | 10,661 |
27 Jan 2015 | USD | 10.38 | 10.69 | 10.37 | 10.59 | 105.9 | +0.09 (+0.86%) | 11,701 |
26 Jan 2015 | USD | 10.89 | 10.94 | 10.37 | 10.5 | 105 | -0.41 (-3.76%) | 19,190 |
23 Jan 2015 | USD | 11.01 | 11.04 | 10.8035 | 10.91 | 109.1 | -0.07 (-0.64%) | 3,070 |