Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | USD | 7.54 | 7.62 | 7.45 | 7.58 | 7.58 | -0.12 (-1.56%) | 1,387,184 |
11 Aug 2015 | USD | 7.72 | 7.765 | 7.65 | 7.7 | 7.7 | -0.11 (-1.41%) | 917,176 |
10 Aug 2015 | USD | 7.7 | 7.85 | 7.7 | 7.81 | 7.81 | +0.09 (+1.17%) | 777,224 |
7 Aug 2015 | USD | 7.6 | 7.7301 | 7.57 | 7.72 | 7.72 | +0.14 (+1.85%) | 801,050 |
6 Aug 2015 | USD | 7.62 | 7.63 | 7.5 | 7.58 | 7.58 | -0.1 (-1.30%) | 946,702 |
5 Aug 2015 | USD | 7.66 | 7.74 | 7.645 | 7.68 | 7.68 | +0.16 (+2.13%) | 899,259 |
4 Aug 2015 | USD | 7.62 | 7.64 | 7.49 | 7.52 | 7.52 | -0.14 (-1.83%) | 925,782 |
3 Aug 2015 | USD | 7.8 | 7.83 | 7.65 | 7.66 | 7.66 | -0.11 (-1.42%) | 1,289,902 |
31 Jul 2015 | USD | 7.85 | 7.85 | 7.75 | 7.77 | 7.77 | +0.01 (+0.13%) | 738,263 |
30 Jul 2015 | USD | 7.68 | 7.8 | 7.66 | 7.76 | 7.76 | +0.04 (+0.52%) | 1,017,962 |
29 Jul 2015 | USD | 7.73 | 7.79 | 7.64 | 7.72 | 7.72 | +0.05 (+0.65%) | 1,858,806 |
28 Jul 2015 | USD | 7.56 | 7.73 | 7.53 | 7.67 | 7.67 | -0.01 (-0.13%) | 3,365,884 |
27 Jul 2015 | USD | 7.8 | 7.8 | 7.66 | 7.68 | 7.68 | -0.09 (-1.16%) | 993,071 |
24 Jul 2015 | USD | 7.9 | 7.9 | 7.735 | 7.77 | 7.77 | -0.22 (-2.75%) | 2,367,798 |
23 Jul 2015 | USD | 7.96 | 8.04 | 7.89 | 7.99 | 7.99 | +0.57 (+7.68%) | 3,605,214 |
22 Jul 2015 | USD | 7.44 | 7.46 | 7.35 | 7.42 | 7.42 | -0.48 (-6.08%) | 3,567,217 |
21 Jul 2015 | USD | 8 | 8.04 | 7.875 | 7.9 | 7.9 | -0.11 (-1.37%) | 1,329,625 |
20 Jul 2015 | USD | 8.11 | 8.13 | 8.01 | 8.01 | 8.01 | 0.0 (0.0%) | 1,039,607 |
17 Jul 2015 | USD | 8 | 8.045 | 7.97 | 8.01 | 8.01 | +0.04 (+0.50%) | 1,260,087 |
16 Jul 2015 | USD | 8.09 | 8.09 | 7.94 | 7.97 | 7.97 | -0.01 (-0.13%) | 1,377,863 |
15 Jul 2015 | USD | 8.02 | 8.095 | 7.93 | 7.98 | 7.98 | +0.05 (+0.63%) | 1,704,860 |
14 Jul 2015 | USD | 7.88 | 7.95 | 7.86 | 7.93 | 7.93 | +0.09 (+1.15%) | 856,646 |
13 Jul 2015 | USD | 7.88 | 7.895 | 7.79 | 7.84 | 7.84 | -0.18 (-2.24%) | 1,626,408 |
10 Jul 2015 | USD | 7.98 | 8.04 | 7.92 | 8.02 | 8.02 | +0.38 (+4.97%) | 1,238,393 |
9 Jul 2015 | USD | 7.86 | 7.86 | 7.63 | 7.64 | 7.64 | +0.02 (+0.26%) | 2,973,824 |
8 Jul 2015 | USD | 7.7 | 7.7 | 7.56 | 7.62 | 7.62 | -0.23 (-2.93%) | 2,581,381 |
7 Jul 2015 | USD | 7.76 | 7.905 | 7.62 | 7.85 | 7.85 | -0.13 (-1.63%) | 2,139,197 |
6 Jul 2015 | USD | 7.88 | 8.189 | 7.8742 | 7.98 | 7.98 | -0.06 (-0.75%) | 2,772,081 |
3 Jul 2015 | USD | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 8.07 | 8.085 | 7.99 | 8.04 | 8.04 | -0.03 (-0.37%) | 912,227 |