Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2015 | USD | 8.27 | 8.43 | 8.27 | 8.38 | 83.8 | +0.12 (+1.45%) | 124,425 |
17 Feb 2015 | USD | 8.28 | 8.36 | 8.2 | 8.26 | 82.6 | -0.03 (-0.36%) | 112,360 |
16 Feb 2015 | USD | 8.29 | 8.29 | 8.29 | 8.29 | 82.9 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 8.24 | 8.39 | 8.17 | 8.29 | 82.9 | +0.05 (+0.61%) | 160,327 |
12 Feb 2015 | USD | 8.21 | 8.39 | 8.15 | 8.24 | 82.4 | +0.09 (+1.10%) | 148,676 |
11 Feb 2015 | USD | 8.16 | 8.25 | 8.09 | 8.15 | 81.5 | -0.02 (-0.24%) | 184,970 |
10 Feb 2015 | USD | 8.37 | 8.42 | 7.98 | 8.17 | 81.7 | -0.18 (-2.16%) | 234,710 |
9 Feb 2015 | USD | 8.22 | 8.48 | 8.2 | 8.35 | 83.5 | +0.11 (+1.33%) | 209,178 |
6 Feb 2015 | USD | 8.19 | 8.26 | 7.9649 | 8.24 | 82.4 | +0.03 (+0.37%) | 188,945 |
5 Feb 2015 | USD | 8 | 8.24 | 7.92 | 8.21 | 82.1 | +0.24 (+3.01%) | 278,358 |
4 Feb 2015 | USD | 7.92 | 8.25 | 7.84 | 7.97 | 79.7 | +0.12 (+1.53%) | 266,726 |
3 Feb 2015 | USD | 7.97 | 8 | 7.65 | 7.85 | 78.5 | -0.06 (-0.76%) | 746,093 |
2 Feb 2015 | USD | 7.91 | 8.1 | 7.73 | 7.91 | 79.1 | +0.04 (+0.51%) | 253,182 |
30 Jan 2015 | USD | 8.06 | 8.14 | 7.75 | 7.87 | 78.7 | -0.33 (-4.02%) | 427,848 |
29 Jan 2015 | USD | 8.48 | 8.48 | 7.64 | 8.2 | 82 | -0.28 (-3.30%) | 638,884 |
28 Jan 2015 | USD | 8.88 | 8.88 | 8.4 | 8.48 | 84.8 | -0.41 (-4.61%) | 275,442 |
27 Jan 2015 | USD | 8.94 | 9.055 | 8.83 | 8.89 | 88.9 | -0.14 (-1.55%) | 154,765 |
26 Jan 2015 | USD | 9.08 | 9.16 | 8.88 | 9.03 | 90.3 | +0.07 (+0.78%) | 150,216 |
23 Jan 2015 | USD | 9.1 | 9.14 | 8.8 | 8.96 | 89.6 | -0.23 (-2.50%) | 236,100 |
22 Jan 2015 | USD | 9.57 | 9.64 | 9.02 | 9.19 | 91.9 | -0.34 (-3.57%) | 298,468 |
21 Jan 2015 | USD | 9.4 | 9.59 | 9.15 | 9.53 | 95.3 | +0.08 (+0.85%) | 484,239 |
20 Jan 2015 | USD | 9.36 | 9.59 | 9.1 | 9.45 | 94.5 | +0.08 (+0.85%) | 215,683 |
19 Jan 2015 | USD | 9.37 | 9.37 | 9.37 | 9.37 | 93.7 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 8.97 | 9.395 | 8.92 | 9.37 | 93.7 | +0.4 (+4.46%) | 249,120 |
15 Jan 2015 | USD | 8.96 | 9.25 | 8.81 | 8.97 | 89.7 | +0.07 (+0.79%) | 343,212 |
14 Jan 2015 | USD | 8.74 | 8.95 | 8.7 | 8.9 | 89 | +0.07 (+0.79%) | 234,159 |
13 Jan 2015 | USD | 8.8 | 9.05 | 8.7 | 8.83 | 88.3 | +0.08 (+0.91%) | 263,291 |
12 Jan 2015 | USD | 8.86 | 8.88 | 8.55 | 8.75 | 87.5 | -0.19 (-2.13%) | 238,274 |
9 Jan 2015 | USD | 8.48 | 9.14 | 8.43 | 8.94 | 89.4 | +0.48 (+5.67%) | 452,168 |
8 Jan 2015 | USD | 8.21 | 8.46 | 8.07 | 8.46 | 84.6 | +0.33 (+4.06%) | 203,502 |