Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2015 | USD | 9.65 | 10.05 | 9.36 | 9.83 | 9.83 | +0.16 (+1.65%) | 1,032,672 |
22 Jun 2015 | USD | 10.48 | 10.5194 | 9.4 | 9.67 | 9.67 | -0.84 (-7.99%) | 1,591,343 |
19 Jun 2015 | USD | 10.59 | 10.78 | 10.32 | 10.51 | 10.51 | -0.08 (-0.76%) | 771,097 |
18 Jun 2015 | USD | 10.8 | 11.1 | 10.58 | 10.59 | 10.59 | -0.15 (-1.40%) | 664,292 |
17 Jun 2015 | USD | 11.19 | 11.19 | 10.49 | 10.74 | 10.74 | -0.31 (-2.81%) | 869,058 |
16 Jun 2015 | USD | 10.98 | 11.1 | 10.87 | 11.05 | 11.05 | +0.07 (+0.64%) | 532,710 |
15 Jun 2015 | USD | 10.77 | 11.1 | 10.4084 | 10.98 | 10.98 | +0.11 (+1.01%) | 1,014,643 |
12 Jun 2015 | USD | 9.98 | 10.88 | 9.95 | 10.87 | 10.87 | +0.96 (+9.69%) | 1,531,033 |
11 Jun 2015 | USD | 9.65 | 10.242 | 9.55 | 9.91 | 9.91 | +0.66 (+7.14%) | 1,434,684 |
10 Jun 2015 | USD | 9.2 | 9.3595 | 9.14 | 9.25 | 9.25 | +0.09 (+0.98%) | 380,323 |
9 Jun 2015 | USD | 9.34 | 9.3502 | 8.94 | 9.16 | 9.16 | -0.21 (-2.24%) | 451,263 |
8 Jun 2015 | USD | 9.29 | 9.6 | 9.05 | 9.37 | 9.37 | -0.02 (-0.21%) | 616,811 |
5 Jun 2015 | USD | 9.36 | 9.6 | 9.3 | 9.39 | 9.39 | +0.03 (+0.32%) | 588,267 |
4 Jun 2015 | USD | 9.4 | 9.58 | 9.18 | 9.36 | 9.36 | -0.09 (-0.95%) | 736,937 |
3 Jun 2015 | USD | 8.96 | 9.54 | 8.92 | 9.45 | 9.45 | +0.48 (+5.35%) | 1,087,376 |
2 Jun 2015 | USD | 8.98 | 9.46 | 8.8 | 8.97 | 8.97 | -0.01 (-0.11%) | 1,480,800 |
1 Jun 2015 | USD | 8.4 | 9.13 | 8.4 | 8.98 | 8.98 | +0.68 (+8.19%) | 1,266,389 |
29 May 2015 | USD | 8.65 | 8.65 | 8.29 | 8.3 | 8.3 | -0.33 (-3.82%) | 611,625 |
28 May 2015 | USD | 8.28 | 8.65 | 8.03 | 8.63 | 8.63 | +0.35 (+4.23%) | 952,132 |
27 May 2015 | USD | 8.04 | 8.3 | 7.81 | 8.28 | 8.28 | +0.44 (+5.61%) | 1,335,900 |
26 May 2015 | USD | 7.45 | 8.07 | 7.38 | 7.84 | 7.84 | +0.46 (+6.23%) | 1,649,671 |
25 May 2015 | USD | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 7.3 | 7.48 | 7.25 | 7.38 | 7.38 | +0.13 (+1.79%) | 1,418,669 |
21 May 2015 | USD | 7.63 | 7.89 | 7.25 | 7.25 | 7.25 | -0.37 (-4.86%) | 1,837,092 |
20 May 2015 | USD | 7.58 | 7.92 | 7.5 | 7.62 | 7.62 | -0.08 (-1.04%) | 466,767 |
19 May 2015 | USD | 7.87 | 8 | 7.5927 | 7.7 | 7.7 | -0.11 (-1.41%) | 443,769 |
18 May 2015 | USD | 7.3 | 7.82 | 7.3 | 7.81 | 7.81 | +0.61 (+8.47%) | 873,642 |
15 May 2015 | USD | 6.75 | 7.22 | 6.75 | 7.2 | 7.2 | +0.41 (+6.04%) | 410,858 |
14 May 2015 | USD | 6.4 | 6.9 | 6.39 | 6.79 | 6.79 | +0.2 (+3.03%) | 456,660 |
13 May 2015 | USD | 6.89 | 7 | 6.56 | 6.59 | 6.59 | -0.41 (-5.86%) | 338,310 |