Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | USD | 9.99 | 10.08 | 9.9744 | 10.05 | 10.05 | +0.19 (+1.93%) | 270,380 |
12 May 2015 | USD | 9.83 | 9.88 | 9.8201 | 9.86 | 9.86 | +0.075 (+0.77%) | 225,297 |
11 May 2015 | USD | 9.83 | 9.85 | 9.76 | 9.785 | 9.785 | -0.045 (-0.46%) | 154,491 |
8 May 2015 | USD | 9.85 | 9.8506 | 9.7948 | 9.83 | 9.83 | +0.06 (+0.61%) | 357,282 |
7 May 2015 | USD | 9.82 | 9.82 | 9.77 | 9.77 | 9.77 | -0.08 (-0.81%) | 247,691 |
6 May 2015 | USD | 9.87 | 9.895 | 9.8305 | 9.85 | 9.85 | -0.03 (-0.30%) | 322,692 |
5 May 2015 | USD | 9.9 | 9.92 | 9.85 | 9.88 | 9.88 | +0.04 (+0.41%) | 601,228 |
4 May 2015 | USD | 9.83 | 9.8628 | 9.81 | 9.84 | 9.84 | +0.09 (+0.92%) | 229,517 |
1 May 2015 | USD | 9.68 | 9.75 | 9.66 | 9.75 | 9.75 | -0.03 (-0.31%) | 749,914 |
30 Apr 2015 | USD | 9.8 | 9.81 | 9.73 | 9.78 | 9.78 | -0.16 (-1.61%) | 608,803 |
29 Apr 2015 | USD | 9.98 | 10.02 | 9.93 | 9.94 | 9.94 | -0.07 (-0.70%) | 481,221 |
28 Apr 2015 | USD | 9.94 | 10.05 | 9.94 | 10.01 | 10.01 | +0.06 (+0.60%) | 580,663 |
27 Apr 2015 | USD | 9.81 | 9.99 | 9.79 | 9.95 | 9.95 | +0.21 (+2.16%) | 757,151 |
24 Apr 2015 | USD | 9.8 | 9.82 | 9.71 | 9.74 | 9.74 | -0.12 (-1.22%) | 624,913 |
23 Apr 2015 | USD | 9.81 | 9.9 | 9.78 | 9.86 | 9.86 | +0.06 (+0.61%) | 959,680 |
22 Apr 2015 | USD | 9.89 | 9.9 | 9.8 | 9.8 | 9.8 | -0.13 (-1.31%) | 248,404 |
21 Apr 2015 | USD | 9.88 | 9.95 | 9.87 | 9.93 | 9.93 | +0.06 (+0.61%) | 201,389 |
20 Apr 2015 | USD | 9.89 | 9.9 | 9.85 | 9.87 | 9.87 | -0.08 (-0.80%) | 340,903 |
17 Apr 2015 | USD | 9.92 | 9.96 | 9.92 | 9.95 | 9.95 | +0.05 (+0.51%) | 237,232 |
16 Apr 2015 | USD | 9.95 | 9.96 | 9.87 | 9.9 | 9.9 | -0.04 (-0.40%) | 321,671 |
15 Apr 2015 | USD | 9.88 | 9.96 | 9.8599 | 9.9399 | 9.9399 | +0.09 (+0.91%) | 191,235 |
14 Apr 2015 | USD | 9.88 | 9.9099 | 9.84 | 9.85 | 9.85 | -0.04 (-0.40%) | 254,850 |
13 Apr 2015 | USD | 9.93 | 9.94 | 9.88 | 9.89 | 9.89 | -0.09 (-0.90%) | 341,819 |
10 Apr 2015 | USD | 9.98 | 9.99 | 9.94 | 9.98 | 9.98 | +0.11 (+1.11%) | 314,844 |
9 Apr 2015 | USD | 9.87 | 9.89 | 9.85 | 9.87 | 9.87 | -0.07 (-0.70%) | 342,641 |
8 Apr 2015 | USD | 9.99 | 10 | 9.8901 | 9.94 | 9.94 | -0.05 (-0.50%) | 533,063 |
7 Apr 2015 | USD | 10.01 | 10.0351 | 9.98 | 9.99 | 9.99 | -0.04 (-0.40%) | 350,235 |
6 Apr 2015 | USD | 10.09 | 10.1099 | 10.02 | 10.03 | 10.03 | +0.11 (+1.11%) | 285,428 |
3 Apr 2015 | USD | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 9.94 | 9.95 | 9.871 | 9.92 | 9.92 | -0.02 (-0.20%) | 232,330 |