Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2015 | USD | 8.45 | 8.55 | 8 | 8.18 | 8.18 | -0.26 (-3.08%) | 989,049 |
9 Feb 2015 | USD | 8.4 | 8.54 | 8.3 | 8.44 | 8.44 | +0.24 (+2.93%) | 1,053,645 |
6 Feb 2015 | USD | 8.02 | 8.309 | 7.96 | 8.2 | 8.2 | +0.24 (+3.02%) | 716,555 |
5 Feb 2015 | USD | 7.89 | 8.1 | 7.82 | 7.96 | 7.96 | +0.2 (+2.58%) | 543,640 |
4 Feb 2015 | USD | 7.97 | 7.97 | 7.66 | 7.76 | 7.76 | -0.14 (-1.77%) | 437,605 |
3 Feb 2015 | USD | 8.08 | 8.1499 | 7.794 | 7.9 | 7.9 | +0.01 (+0.13%) | 657,849 |
2 Feb 2015 | USD | 7.65 | 7.89 | 7.5 | 7.89 | 7.89 | +0.43 (+5.76%) | 688,081 |
30 Jan 2015 | USD | 7.11 | 7.61 | 7.11 | 7.46 | 7.46 | +0.48 (+6.88%) | 812,124 |
29 Jan 2015 | USD | 6.99 | 7.01 | 6.71 | 6.98 | 6.98 | +0.07 (+1.01%) | 250,789 |
28 Jan 2015 | USD | 7.1 | 7.105 | 6.7914 | 6.91 | 6.91 | -0.14 (-1.99%) | 260,959 |
27 Jan 2015 | USD | 6.88 | 7.07 | 6.85 | 7.05 | 7.05 | +0.17 (+2.47%) | 164,115 |
26 Jan 2015 | USD | 6.86 | 6.97 | 6.67 | 6.88 | 6.88 | +0.11 (+1.62%) | 185,410 |
23 Jan 2015 | USD | 6.97 | 7.05 | 6.77 | 6.77 | 6.77 | -0.21 (-3.01%) | 250,157 |
22 Jan 2015 | USD | 6.81 | 7 | 6.62 | 6.98 | 6.98 | +0.21 (+3.10%) | 475,955 |
21 Jan 2015 | USD | 6.24 | 6.89 | 6.24 | 6.77 | 6.77 | +0.52 (+8.32%) | 509,302 |
20 Jan 2015 | USD | 6.05 | 6.25 | 5.83 | 6.25 | 6.25 | +0.22 (+3.65%) | 424,982 |
19 Jan 2015 | USD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 5.75 | 6.03 | 5.7 | 6.03 | 6.03 | +0.31 (+5.42%) | 251,774 |
15 Jan 2015 | USD | 5.95 | 6.039 | 5.6 | 5.72 | 5.72 | -0.18 (-3.05%) | 325,212 |
14 Jan 2015 | USD | 5.75 | 5.92 | 5.61 | 5.9 | 5.9 | +0.06 (+1.03%) | 268,197 |
13 Jan 2015 | USD | 6 | 6.12 | 5.75 | 5.84 | 5.84 | -0.19 (-3.15%) | 358,721 |
12 Jan 2015 | USD | 6.35 | 6.35 | 5.95 | 6.03 | 6.03 | -0.3 (-4.74%) | 425,959 |
9 Jan 2015 | USD | 6.28 | 6.4602 | 6.28 | 6.33 | 6.33 | +0.06 (+0.96%) | 199,448 |
8 Jan 2015 | USD | 6.26 | 6.4172 | 6.2101 | 6.27 | 6.27 | +0.09 (+1.46%) | 247,942 |
7 Jan 2015 | USD | 6.2 | 6.4 | 6.18 | 6.18 | 6.18 | +0.06 (+0.98%) | 210,557 |
6 Jan 2015 | USD | 6.23 | 6.33 | 6.12 | 6.12 | 6.12 | -0.11 (-1.77%) | 203,086 |
5 Jan 2015 | USD | 6.35 | 6.35 | 6.12 | 6.23 | 6.23 | -0.28 (-4.30%) | 250,904 |
2 Jan 2015 | USD | 6.22 | 6.53 | 6.13 | 6.51 | 6.51 | +0.24 (+3.83%) | 298,079 |
1 Jan 2015 | USD | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 6.01 | 6.27 | 5.9599 | 6.27 | 6.27 | +0.26 (+4.33%) | 657,496 |