Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2015 | USD | 9.23 | 9.31 | 9.2 | 9.29 | 185.8 | +0.09 (+0.98%) | 461,716 |
11 Feb 2015 | USD | 9.39 | 9.39 | 9.16 | 9.2 | 184 | -0.23 (-2.44%) | 819,055 |
10 Feb 2015 | USD | 9.21 | 9.44 | 9.21 | 9.43 | 188.6 | +0.32 (+3.51%) | 984,361 |
9 Feb 2015 | USD | 9.3 | 9.39 | 9.03 | 9.11 | 182.2 | -0.3 (-3.19%) | 1,188,168 |
6 Feb 2015 | USD | 9.25 | 9.41 | 9.2 | 9.41 | 188.2 | +0.18 (+1.95%) | 370,242 |
5 Feb 2015 | USD | 9.15 | 9.25 | 9.0798 | 9.23 | 184.6 | +0.14 (+1.54%) | 379,882 |
4 Feb 2015 | USD | 9.15 | 9.18 | 8.97 | 9.09 | 181.8 | -0.05 (-0.55%) | 616,034 |
3 Feb 2015 | USD | 8.93 | 9.14 | 8.9001 | 9.14 | 182.8 | +0.23 (+2.58%) | 412,316 |
2 Feb 2015 | USD | 8.86 | 9.01 | 8.85 | 8.91 | 178.2 | +0.09 (+1.02%) | 386,162 |
30 Jan 2015 | USD | 8.65 | 8.86 | 8.61 | 8.82 | 176.4 | +0.12 (+1.38%) | 548,408 |
29 Jan 2015 | USD | 8.83 | 8.85 | 8.655 | 8.7 | 174 | -0.14 (-1.58%) | 598,350 |
28 Jan 2015 | USD | 8.91 | 8.92 | 8.8 | 8.84 | 176.8 | -0.01 (-0.11%) | 511,269 |
27 Jan 2015 | USD | 8.85 | 8.87 | 8.8 | 8.85 | 177 | -0.03 (-0.34%) | 439,347 |
26 Jan 2015 | USD | 8.92 | 8.95 | 8.81 | 8.88 | 177.6 | -0.05 (-0.56%) | 522,790 |
23 Jan 2015 | USD | 9 | 9.0399 | 8.89 | 8.93 | 178.6 | -0.06 (-0.67%) | 289,577 |
22 Jan 2015 | USD | 9.01 | 9.09 | 8.95 | 8.99 | 179.8 | +0.04 (+0.45%) | 409,113 |
21 Jan 2015 | USD | 8.9 | 8.97 | 8.86 | 8.95 | 179 | +0.05 (+0.56%) | 364,171 |
20 Jan 2015 | USD | 8.9 | 8.92 | 8.8 | 8.9 | 178 | -0.01 (-0.11%) | 526,734 |
19 Jan 2015 | USD | 8.91 | 8.91 | 8.91 | 8.91 | 178.2 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 8.9 | 9.02 | 8.87 | 8.91 | 178.2 | -0.02 (-0.22%) | 543,124 |
15 Jan 2015 | USD | 9.13 | 9.16 | 8.91 | 8.93 | 178.6 | -0.19 (-2.08%) | 1,048,261 |
14 Jan 2015 | USD | 9.23 | 9.25 | 9.04 | 9.12 | 182.4 | -0.18 (-1.94%) | 873,893 |
13 Jan 2015 | USD | 9.47 | 9.52 | 9.26 | 9.3 | 186 | -0.09 (-0.96%) | 671,251 |
12 Jan 2015 | USD | 9.5 | 9.54 | 9.27 | 9.39 | 187.8 | -0.1 (-1.05%) | 706,698 |
9 Jan 2015 | USD | 9.4 | 9.49 | 9.3 | 9.49 | 189.8 | +0.11 (+1.17%) | 688,685 |
8 Jan 2015 | USD | 9.27 | 9.405 | 9.2564 | 9.38 | 187.6 | +0.21 (+2.29%) | 541,214 |
7 Jan 2015 | USD | 9.17 | 9.27 | 9.09 | 9.17 | 183.4 | +0.06 (+0.66%) | 509,897 |
6 Jan 2015 | USD | 9.19 | 9.29 | 9.07 | 9.11 | 182.2 | -0.07 (-0.76%) | 427,787 |
5 Jan 2015 | USD | 9.17 | 9.25 | 9.15 | 9.18 | 183.6 | -0.02 (-0.22%) | 356,477 |
2 Jan 2015 | USD | 9.25 | 9.34 | 9.099 | 9.2 | 184 | -0.04 (-0.43%) | 546,737 |