Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | USD | 10.48 | 10.52 | 10.47 | 10.52 | 10.52 | -0.04 (-0.38%) | 12,549 |
6 Aug 2015 | USD | 10.59 | 10.6 | 10.55 | 10.56 | 10.56 | -0.225 (-2.09%) | 3,776 |
5 Aug 2015 | USD | 10.79 | 10.85 | 10.74 | 10.785 | 10.785 | -0.115 (-1.06%) | 6,647 |
4 Aug 2015 | USD | 10.99 | 10.99 | 10.9 | 10.9 | 10.9 | +0.28 (+2.64%) | 3,798 |
3 Aug 2015 | USD | 10.68 | 10.68 | 10.58 | 10.62 | 10.62 | -0.12 (-1.12%) | 5,763 |
31 Jul 2015 | USD | 10.74 | 10.77 | 10.72 | 10.74 | 10.74 | +0.125 (+1.18%) | 3,614 |
30 Jul 2015 | USD | 10.6 | 10.64 | 10.59 | 10.615 | 10.615 | -0.085 (-0.79%) | 5,975 |
29 Jul 2015 | USD | 10.58 | 10.71 | 10.58 | 10.7 | 10.7 | -0.19 (-1.74%) | 3,381 |
28 Jul 2015 | USD | 10.79 | 10.89 | 10.79 | 10.89 | 10.89 | +0.23 (+2.16%) | 11,370 |
27 Jul 2015 | USD | 10.7 | 10.7 | 10.64 | 10.66 | 10.66 | +0.075 (+0.71%) | 4,235 |
24 Jul 2015 | USD | 10.64 | 10.64 | 10.58 | 10.585 | 10.585 | -0.105 (-0.98%) | 6,200 |
23 Jul 2015 | USD | 10.74 | 10.74 | 10.61 | 10.69 | 10.69 | +0.084 (+0.79%) | 3,426 |
22 Jul 2015 | USD | 10.63 | 10.64 | 10.6 | 10.606 | 10.606 | -0.434 (-3.93%) | 7,526 |
21 Jul 2015 | USD | 11.06 | 11.07 | 11.01 | 11.04 | 11.04 | +0.115 (+1.05%) | 7,701 |
20 Jul 2015 | USD | 10.93 | 10.94 | 10.91 | 10.925 | 10.925 | +0.085 (+0.78%) | 5,819 |
17 Jul 2015 | USD | 10.81 | 10.84 | 10.79 | 10.84 | 10.84 | -0.07 (-0.64%) | 3,401 |
16 Jul 2015 | USD | 10.86 | 10.96 | 10.86 | 10.91 | 10.91 | +0.28 (+2.63%) | 2,574 |
15 Jul 2015 | USD | 10.643 | 10.69 | 10.62 | 10.63 | 10.63 | 0.0 (0.0%) | 7,355 |
14 Jul 2015 | USD | 10.61 | 10.64 | 10.61 | 10.63 | 10.63 | +0.18 (+1.72%) | 8,742 |
13 Jul 2015 | USD | 10.42 | 10.45 | 10.4 | 10.45 | 10.45 | +0.105 (+1.01%) | 4,868 |
10 Jul 2015 | USD | 10.39 | 10.39 | 10.29 | 10.345 | 10.345 | -0.045 (-0.43%) | 6,650 |
9 Jul 2015 | USD | 10.35 | 10.48 | 10.35 | 10.39 | 10.39 | +0.13 (+1.27%) | 9,899 |
8 Jul 2015 | USD | 10.35 | 10.36 | 10.23 | 10.26 | 10.26 | -0.3 (-2.84%) | 7,165 |
7 Jul 2015 | USD | 10.41 | 10.56 | 10.41 | 10.56 | 10.56 | 0.0 (0.0%) | 9,467 |
6 Jul 2015 | USD | 10.59 | 10.64 | 10.5475 | 10.56 | 10.56 | -0.46 (-4.17%) | 37,905 |
3 Jul 2015 | USD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 10.98 | 11.03 | 10.98 | 11.02 | 11.02 | +0.14 (+1.29%) | 7,933 |
1 Jul 2015 | USD | 10.93 | 10.93 | 10.85 | 10.88 | 10.88 | +0.33 (+3.13%) | 12,008 |
30 Jun 2015 | USD | 10.55 | 10.55 | 10.493 | 10.55 | 10.55 | +0.11 (+1.05%) | 14,906 |
29 Jun 2015 | USD | 10.47 | 10.5 | 10.41 | 10.44 | 10.44 | -0.18 (-1.69%) | 11,373 |