Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2015 | USD | 7.48 | 7.77 | 6.93 | 7.06 | 7.06 | -0.29 (-3.95%) | 1,326,148 |
18 Sep 2015 | USD | 7.54 | 7.74 | 7.27 | 7.35 | 7.35 | -0.33 (-4.30%) | 2,564,250 |
17 Sep 2015 | USD | 7.6 | 7.71 | 7.27 | 7.68 | 7.68 | +0.1 (+1.32%) | 983,510 |
16 Sep 2015 | USD | 7.79 | 7.93 | 7.3 | 7.58 | 7.58 | -0.24 (-3.07%) | 941,168 |
15 Sep 2015 | USD | 7.67 | 7.91 | 7.53 | 7.82 | 7.82 | +0.2 (+2.62%) | 620,428 |
14 Sep 2015 | USD | 7.96 | 7.98 | 7.38 | 7.62 | 7.62 | -0.34 (-4.27%) | 839,072 |
11 Sep 2015 | USD | 7.82 | 8.029 | 7.371 | 7.96 | 7.96 | 0.0 (0.0%) | 2,018,196 |
10 Sep 2015 | USD | 6.62 | 9.11 | 6.6101 | 7.96 | 7.96 | +1.42 (+21.71%) | 9,094,498 |
9 Sep 2015 | USD | 6.92 | 7 | 6.51 | 6.54 | 6.54 | -0.32 (-4.66%) | 1,397,057 |
8 Sep 2015 | USD | 6.7 | 6.86 | 6.52 | 6.86 | 6.86 | +0.29 (+4.41%) | 1,031,059 |
7 Sep 2015 | USD | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 6.52 | 6.77 | 6.22 | 6.57 | 6.57 | -0.06 (-0.90%) | 2,007,712 |
3 Sep 2015 | USD | 7.15 | 7.16 | 6.61 | 6.63 | 6.63 | -0.52 (-7.27%) | 1,911,190 |
2 Sep 2015 | USD | 7.62 | 7.71 | 6.85 | 7.15 | 7.15 | -0.5 (-6.54%) | 2,394,317 |
1 Sep 2015 | USD | 7.45 | 7.76 | 7.34 | 7.65 | 7.65 | +0.09 (+1.19%) | 2,784,369 |
31 Aug 2015 | USD | 7.62 | 7.88 | 7.54 | 7.56 | 7.56 | -0.29 (-3.69%) | 1,515,328 |
28 Aug 2015 | USD | 7.65 | 7.89 | 7.65 | 7.85 | 7.85 | +0.1 (+1.29%) | 927,476 |
27 Aug 2015 | USD | 7.4 | 7.82 | 7.3 | 7.75 | 7.75 | +0.45 (+6.16%) | 1,541,209 |
26 Aug 2015 | USD | 7.45 | 7.45 | 6.65 | 7.3 | 7.3 | +0.12 (+1.67%) | 1,538,486 |
25 Aug 2015 | USD | 7.65 | 7.68 | 7.145 | 7.18 | 7.18 | +0.03 (+0.42%) | 1,199,009 |
24 Aug 2015 | USD | 7.1 | 7.79 | 7 | 7.15 | 7.15 | -0.57 (-7.38%) | 984,149 |
21 Aug 2015 | USD | 7.31 | 7.92 | 7.2105 | 7.72 | 7.72 | +0.23 (+3.07%) | 860,214 |
20 Aug 2015 | USD | 7.89 | 8.05 | 7.47 | 7.49 | 7.49 | -0.56 (-6.96%) | 783,211 |
19 Aug 2015 | USD | 8.23 | 8.29 | 7.785 | 8.05 | 8.05 | -0.28 (-3.36%) | 623,545 |
18 Aug 2015 | USD | 8.46 | 8.51 | 8.25 | 8.33 | 8.33 | -0.13 (-1.54%) | 674,407 |
17 Aug 2015 | USD | 8.13 | 8.47 | 8.04 | 8.46 | 8.46 | +0.26 (+3.17%) | 678,351 |
14 Aug 2015 | USD | 8.23 | 8.45 | 7.92 | 8.2 | 8.2 | -0.07 (-0.85%) | 913,570 |
13 Aug 2015 | USD | 7.76 | 8.42 | 7.73 | 8.27 | 8.27 | +0.55 (+7.12%) | 1,205,019 |
12 Aug 2015 | USD | 7.64 | 7.84 | 7.38 | 7.72 | 7.72 | -0.06 (-0.77%) | 741,900 |
11 Aug 2015 | USD | 7.89 | 8.07 | 7.62 | 7.78 | 7.78 | -0.06 (-0.77%) | 602,929 |