Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2014 | USD | 8.97 | 9.02 | 8.795 | 9 | 9 | +0.2 (+2.27%) | 50,000 |
19 Jun 2014 | USD | 8.84 | 8.89 | 8.61 | 8.8 | 8.8 | 0.0 (0.0%) | 10,400 |
18 Jun 2014 | USD | 8.55 | 8.89 | 8.44 | 8.8 | 8.8 | +0.29 (+3.41%) | 39,500 |
17 Jun 2014 | USD | 8.27 | 8.66 | 8.017 | 8.51 | 8.51 | +0.19 (+2.28%) | 31,300 |
16 Jun 2014 | USD | 8.38 | 8.38 | 8.08 | 8.32 | 8.32 | -0.1 (-1.19%) | 11,900 |
13 Jun 2014 | USD | 8.33 | 8.5 | 8.209 | 8.42 | 8.42 | -0.04 (-0.47%) | 20,600 |
12 Jun 2014 | USD | 8.5 | 8.5 | 8.2 | 8.46 | 8.46 | -0.08 (-0.94%) | 43,100 |
11 Jun 2014 | USD | 8.51 | 8.86 | 8.4 | 8.54 | 8.54 | -0.22 (-2.51%) | 19,500 |
10 Jun 2014 | USD | 8.78 | 8.8 | 8.51 | 8.76 | 8.76 | -0.02 (-0.23%) | 36,100 |
9 Jun 2014 | USD | 8.77 | 8.89 | 8.61 | 8.78 | 8.78 | +0.01 (+0.11%) | 15,900 |
6 Jun 2014 | USD | 9.03 | 9.06 | 8.75 | 8.77 | 8.77 | -0.22 (-2.45%) | 10,000 |
5 Jun 2014 | USD | 8.59 | 9.08 | 8.59 | 8.99 | 8.99 | +0.395 (+4.60%) | 22,700 |
4 Jun 2014 | USD | 8.8 | 9.47 | 8.42 | 8.595 | 8.595 | -0.315 (-3.54%) | 76,100 |
3 Jun 2014 | USD | 9.04 | 9.21 | 8.9 | 8.91 | 8.91 | -0.23 (-2.52%) | 21,100 |
2 Jun 2014 | USD | 9.43 | 9.43 | 8.94 | 9.14 | 9.14 | -0.36 (-3.79%) | 41,600 |
30 May 2014 | USD | 9.74 | 9.94 | 8.88 | 9.5 | 9.5 | -0.02 (-0.21%) | 28,800 |
29 May 2014 | USD | 9.64 | 9.66 | 9.52 | 9.52 | 9.52 | -0.12 (-1.24%) | 13,600 |
28 May 2014 | USD | 9.98 | 9.98 | 9.35 | 9.64 | 9.64 | -0.11 (-1.13%) | 60,600 |
27 May 2014 | USD | 10.05 | 10.34 | 9.75 | 9.75 | 9.75 | -0.25 (-2.50%) | 38,400 |
26 May 2014 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 9.94 | 10.15 | 9.76 | 10 | 10 | +0.18 (+1.83%) | 24,900 |
22 May 2014 | USD | 9.93 | 10.39 | 9.73 | 9.82 | 9.82 | -0.11 (-1.11%) | 72,700 |
21 May 2014 | USD | 9.27 | 10 | 9.08 | 9.93 | 9.93 | +0.79 (+8.64%) | 146,300 |
20 May 2014 | USD | 8.96 | 9.2 | 8.87 | 9.14 | 9.14 | +0.21 (+2.35%) | 56,900 |
19 May 2014 | USD | 9.25 | 9.36 | 8.72 | 8.93 | 8.93 | -0.42 (-4.49%) | 25,000 |
16 May 2014 | USD | 9.35 | 9.38 | 8.951 | 9.35 | 9.35 | +0.09 (+0.97%) | 23,600 |
15 May 2014 | USD | 8.78 | 9.39 | 8.73 | 9.26 | 9.26 | +0.47 (+5.35%) | 72,200 |
14 May 2014 | USD | 8.78 | 8.95 | 8.011 | 8.79 | 8.79 | +0.95 (+12.12%) | 258,000 |
13 May 2014 | USD | 7.79 | 7.88 | 7.77 | 7.84 | 7.84 | -0.07 (-0.88%) | 8,400 |
12 May 2014 | USD | 7.6 | 7.91 | 7.6 | 7.91 | 7.91 | +0.27 (+3.53%) | 63,500 |