Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | USD | 11.79 | 11.94 | 11.45 | 11.93 | 11.93 | +0.28 (+2.40%) | 601,753 |
29 Jun 2015 | USD | 11.47 | 11.92 | 11.15 | 11.65 | 11.65 | +0.09 (+0.78%) | 1,072,725 |
26 Jun 2015 | USD | 12.06 | 12.26 | 11.39 | 11.56 | 11.56 | -0.66 (-5.40%) | 5,149,491 |
25 Jun 2015 | USD | 12.28 | 12.5 | 11.78 | 12.22 | 12.22 | -0.19 (-1.53%) | 887,722 |
24 Jun 2015 | USD | 12.34 | 12.58 | 11.99 | 12.41 | 12.41 | +0.13 (+1.06%) | 501,125 |
23 Jun 2015 | USD | 12.3 | 12.7 | 12.18 | 12.28 | 12.28 | -0.02 (-0.16%) | 448,639 |
22 Jun 2015 | USD | 12.49 | 12.83 | 12.13 | 12.3 | 12.3 | +0.03 (+0.24%) | 958,650 |
19 Jun 2015 | USD | 12.47 | 12.54 | 12 | 12.27 | 12.27 | -0.23 (-1.84%) | 761,196 |
18 Jun 2015 | USD | 12.1 | 12.7 | 12.02 | 12.5 | 12.5 | +0.54 (+4.52%) | 1,029,603 |
17 Jun 2015 | USD | 11.98 | 12.05 | 11.76 | 11.96 | 11.96 | +0.12 (+1.01%) | 517,451 |
16 Jun 2015 | USD | 11.96 | 12.18 | 11.54 | 11.84 | 11.84 | -0.31 (-2.55%) | 940,182 |
15 Jun 2015 | USD | 10.97 | 12.28 | 10.79 | 12.15 | 12.15 | +1.13 (+10.25%) | 1,620,513 |
12 Jun 2015 | USD | 11.26 | 11.34 | 10.77 | 11.02 | 11.02 | -0.15 (-1.34%) | 714,796 |
11 Jun 2015 | USD | 10.27 | 11.37 | 10.25 | 11.17 | 11.17 | +0.96 (+9.40%) | 1,686,043 |
10 Jun 2015 | USD | 9.8 | 10.49 | 9.27 | 10.21 | 10.21 | +1.27 (+14.21%) | 2,997,758 |
9 Jun 2015 | USD | 8.77 | 9.05 | 8.57 | 8.94 | 8.94 | +0.2 (+2.29%) | 691,427 |
8 Jun 2015 | USD | 8.81 | 8.86 | 8.69 | 8.74 | 8.74 | -0.07 (-0.79%) | 349,314 |
5 Jun 2015 | USD | 8.63 | 8.86 | 8.54 | 8.81 | 8.81 | +0.17 (+1.97%) | 335,593 |
4 Jun 2015 | USD | 8.68 | 8.75 | 8.5 | 8.64 | 8.64 | -0.06 (-0.69%) | 235,475 |
3 Jun 2015 | USD | 8.73 | 8.82 | 8.65 | 8.7 | 8.7 | 0.0 (0.0%) | 245,517 |
2 Jun 2015 | USD | 8.75 | 8.85 | 8.67 | 8.7 | 8.7 | -0.11 (-1.25%) | 314,046 |
1 Jun 2015 | USD | 8.8 | 8.87 | 8.62 | 8.81 | 8.81 | +0.24 (+2.80%) | 388,700 |
29 May 2015 | USD | 8.46 | 8.6 | 8.35 | 8.57 | 8.57 | +0.11 (+1.30%) | 207,607 |
28 May 2015 | USD | 8.51 | 8.58 | 8.41 | 8.46 | 8.46 | -0.04 (-0.47%) | 232,018 |
27 May 2015 | USD | 8.24 | 8.55 | 8.19 | 8.5 | 8.5 | +0.31 (+3.79%) | 340,305 |
26 May 2015 | USD | 8.36 | 8.42 | 8.15 | 8.19 | 8.19 | -0.18 (-2.15%) | 195,048 |
25 May 2015 | USD | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 8.36 | 8.45 | 8.2 | 8.37 | 8.37 | -0.05 (-0.59%) | 172,863 |
21 May 2015 | USD | 8.56 | 8.58 | 8.34 | 8.42 | 8.42 | -0.17 (-1.98%) | 185,863 |
20 May 2015 | USD | 8.54 | 8.7 | 8.37 | 8.59 | 8.59 | +0.03 (+0.35%) | 183,458 |