Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | USD | 8.23 | 8.34 | 8.19 | 8.27 | 8.27 | +0.19 (+2.35%) | 1,548,828 |
19 May 2015 | USD | 8.09 | 8.12 | 8.04 | 8.08 | 8.08 | -0.07 (-0.86%) | 561,905 |
18 May 2015 | USD | 8.14 | 8.16 | 8.09 | 8.15 | 8.15 | +0.03 (+0.37%) | 554,224 |
15 May 2015 | USD | 8.12 | 8.14 | 8.07 | 8.12 | 8.12 | -0.06 (-0.73%) | 696,034 |
14 May 2015 | USD | 8.14 | 8.2131 | 8.11 | 8.18 | 8.18 | +0.17 (+2.12%) | 918,897 |
13 May 2015 | USD | 8.085 | 8.11 | 8 | 8.01 | 8.01 | -0.01 (-0.12%) | 1,686,570 |
12 May 2015 | USD | 8.19 | 8.19 | 7.99 | 8.02 | 8.02 | +0.26 (+3.35%) | 3,011,157 |
11 May 2015 | USD | 7.64 | 7.81 | 7.62 | 7.76 | 7.76 | -0.04 (-0.51%) | 873,362 |
8 May 2015 | USD | 7.8 | 7.85 | 7.779 | 7.8 | 7.8 | +0.04 (+0.52%) | 738,345 |
7 May 2015 | USD | 7.73 | 7.8 | 7.71 | 7.76 | 7.76 | +0.02 (+0.26%) | 1,227,182 |
6 May 2015 | USD | 7.76 | 7.82 | 7.68 | 7.74 | 7.74 | +0.17 (+2.25%) | 1,598,264 |
5 May 2015 | USD | 7.61 | 7.65 | 7.52 | 7.57 | 7.57 | -0.2 (-2.57%) | 1,805,852 |
4 May 2015 | USD | 7.89 | 7.9 | 7.75 | 7.77 | 7.77 | -0.17 (-2.14%) | 1,737,201 |
1 May 2015 | USD | 7.95 | 8 | 7.89 | 7.94 | 7.94 | -0.02 (-0.25%) | 1,222,472 |
30 Apr 2015 | USD | 8.07 | 8.07 | 7.93 | 7.96 | 7.96 | -1.22 (-13.29%) | 4,351,872 |
29 Apr 2015 | USD | 9.19 | 9.29 | 9.09 | 9.18 | 9.18 | -0.2 (-2.13%) | 2,192,658 |
28 Apr 2015 | USD | 9.37 | 9.4 | 9.28 | 9.38 | 9.38 | -0.21 (-2.19%) | 1,866,596 |
27 Apr 2015 | USD | 9.57 | 9.63 | 9.54 | 9.59 | 9.59 | +0.15 (+1.59%) | 765,529 |
24 Apr 2015 | USD | 9.49 | 9.509 | 9.38 | 9.44 | 9.44 | -0.21 (-2.18%) | 1,069,050 |
23 Apr 2015 | USD | 9.565 | 9.68 | 9.49 | 9.65 | 9.65 | -0.29 (-2.92%) | 1,184,345 |
22 Apr 2015 | USD | 9.88 | 9.98 | 9.84 | 9.94 | 9.94 | +0.29 (+3.01%) | 2,827,481 |
21 Apr 2015 | USD | 9.56 | 9.68 | 9.525 | 9.65 | 9.65 | +0.44 (+4.78%) | 1,192,862 |
20 Apr 2015 | USD | 9.14 | 9.28 | 9.14 | 9.21 | 9.21 | +0.02 (+0.22%) | 465,943 |
17 Apr 2015 | USD | 9.25 | 9.25 | 9.13 | 9.19 | 9.19 | -0.3 (-3.16%) | 645,871 |
16 Apr 2015 | USD | 9.48 | 9.5 | 9.405 | 9.49 | 9.49 | +0.06 (+0.64%) | 631,282 |
15 Apr 2015 | USD | 9.42 | 9.44 | 9.3201 | 9.43 | 9.43 | +0.02 (+0.21%) | 639,370 |
14 Apr 2015 | USD | 9.47 | 9.48 | 9.38 | 9.41 | 9.41 | -0.12 (-1.26%) | 495,127 |
13 Apr 2015 | USD | 9.53 | 9.57 | 9.46 | 9.53 | 9.53 | +0.09 (+0.95%) | 814,611 |
10 Apr 2015 | USD | 9.31 | 9.445 | 9.3 | 9.44 | 9.44 | +0.21 (+2.28%) | 707,247 |
9 Apr 2015 | USD | 9.23 | 9.25 | 9.18 | 9.23 | 9.23 | +0.04 (+0.44%) | 632,193 |