Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2015 | USD | 7.56 | 7.58 | 7.27 | 7.3 | 21.9 | -0.09 (-1.22%) | 5,282,922 |
8 Sep 2015 | USD | 7.4 | 7.42 | 7.295 | 7.39 | 22.17 | +0.17 (+2.35%) | 5,890,154 |
7 Sep 2015 | USD | 7.22 | 7.22 | 7.22 | 7.22 | 21.66 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 7.31 | 7.38 | 7.18 | 7.22 | 21.66 | -0.36 (-4.75%) | 7,659,451 |
3 Sep 2015 | USD | 7.59 | 7.81 | 7.545 | 7.58 | 22.74 | -0.03 (-0.39%) | 7,626,959 |
2 Sep 2015 | USD | 7.73 | 7.73 | 7.43 | 7.61 | 22.83 | +0.08 (+1.06%) | 5,880,666 |
1 Sep 2015 | USD | 7.57 | 7.69 | 7.46 | 7.53 | 22.59 | -0.35 (-4.44%) | 8,746,754 |
31 Aug 2015 | USD | 7.74 | 7.93 | 7.65 | 7.88 | 23.64 | -0.17 (-2.11%) | 9,300,692 |
28 Aug 2015 | USD | 7.95 | 8.23 | 7.95 | 8.05 | 24.15 | -0.01 (-0.12%) | 12,215,413 |
27 Aug 2015 | USD | 7.7 | 8.105 | 7.7 | 8.06 | 24.18 | +0.37 (+4.81%) | 16,391,955 |
26 Aug 2015 | USD | 7.81 | 7.81 | 7.51 | 7.69 | 23.07 | +0.07 (+0.92%) | 10,555,217 |
25 Aug 2015 | USD | 8.05 | 8.05 | 7.615 | 7.62 | 22.86 | -0.04 (-0.52%) | 12,565,300 |
24 Aug 2015 | USD | 7.68 | 8.01 | 7.56 | 7.66 | 22.98 | -0.6 (-7.26%) | 10,897,525 |
21 Aug 2015 | USD | 8.42 | 8.44 | 8.23 | 8.26 | 24.78 | -0.23 (-2.71%) | 8,059,520 |
20 Aug 2015 | USD | 8.6 | 8.63 | 8.45 | 8.49 | 25.47 | -0.04 (-0.47%) | 7,865,085 |
19 Aug 2015 | USD | 8.55 | 8.625 | 8.41 | 8.53 | 25.59 | -0.18 (-2.07%) | 6,506,485 |
18 Aug 2015 | USD | 8.66 | 8.75 | 8.61 | 8.71 | 26.13 | -0.12 (-1.36%) | 4,360,316 |
17 Aug 2015 | USD | 8.82 | 8.87 | 8.743 | 8.83 | 26.49 | -0.03 (-0.34%) | 4,078,801 |
14 Aug 2015 | USD | 8.82 | 8.92 | 8.77 | 8.86 | 26.58 | -0.02 (-0.23%) | 7,910,720 |
13 Aug 2015 | USD | 8.92 | 8.94 | 8.81 | 8.88 | 26.64 | -0.28 (-3.06%) | 8,257,717 |
12 Aug 2015 | USD | 9.08 | 9.17 | 8.98 | 9.16 | 27.48 | -0.08 (-0.87%) | 9,884,225 |
11 Aug 2015 | USD | 9.28 | 9.33 | 9.14 | 9.24 | 27.72 | -0.45 (-4.64%) | 10,227,128 |
10 Aug 2015 | USD | 9.36 | 9.71 | 9.3 | 9.69 | 29.07 | +0.27 (+2.87%) | 8,435,834 |
7 Aug 2015 | USD | 9.34 | 9.6 | 9.3 | 9.42 | 28.26 | -0.17 (-1.77%) | 7,915,206 |
6 Aug 2015 | USD | 9.38 | 9.64 | 9.305 | 9.59 | 28.77 | +0.24 (+2.57%) | 9,633,438 |
5 Aug 2015 | USD | 9.4 | 9.5299 | 9.285 | 9.35 | 28.05 | +0.35 (+3.89%) | 8,567,810 |
4 Aug 2015 | USD | 9.12 | 9.18 | 8.945 | 9 | 27 | +0.06 (+0.67%) | 4,945,334 |
3 Aug 2015 | USD | 8.81 | 8.96 | 8.76 | 8.94 | 26.82 | -0.08 (-0.89%) | 9,011,605 |
31 Jul 2015 | USD | 9.21 | 9.21 | 8.96 | 9.02 | 27.06 | +0.15 (+1.69%) | 8,540,969 |
30 Jul 2015 | USD | 8.89 | 8.91 | 8.7403 | 8.87 | 26.61 | -0.21 (-2.31%) | 9,616,664 |