Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2015 | USD | 8.45 | 8.53 | 8.11 | 8.13 | 81.3 | -0.24 (-2.87%) | 106,365 |
6 Jan 2015 | USD | 8.37 | 8.46 | 8.03 | 8.37 | 83.7 | +0.18 (+2.20%) | 232,358 |
5 Jan 2015 | USD | 8.5 | 8.5301 | 8.19 | 8.19 | 81.9 | -0.35 (-4.10%) | 145,083 |
2 Jan 2015 | USD | 8.73 | 8.74 | 8.47 | 8.54 | 85.4 | -0.15 (-1.73%) | 179,790 |
1 Jan 2015 | USD | 8.69 | 8.69 | 8.69 | 8.69 | 86.9 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 8.52 | 8.8 | 8.35 | 8.69 | 86.9 | +0.21 (+2.48%) | 191,034 |
30 Dec 2014 | USD | 8.48 | 8.51 | 8.31 | 8.48 | 84.8 | -0.03 (-0.35%) | 135,769 |
29 Dec 2014 | USD | 8.56 | 8.61 | 8.35 | 8.51 | 85.1 | -0.05 (-0.58%) | 162,914 |
26 Dec 2014 | USD | 8.53 | 8.62 | 8.43 | 8.56 | 85.6 | +0.1 (+1.18%) | 103,411 |
25 Dec 2014 | USD | 8.46 | 8.46 | 8.46 | 8.46 | 84.6 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 8.5 | 8.54 | 8.22 | 8.46 | 84.6 | -0.04 (-0.47%) | 100,162 |
23 Dec 2014 | USD | 8.26 | 8.57 | 8.15 | 8.5 | 85 | +0.27 (+3.28%) | 186,484 |
22 Dec 2014 | USD | 8.24 | 8.25 | 7.86 | 8.23 | 82.3 | +0.03 (+0.37%) | 251,593 |
19 Dec 2014 | USD | 8 | 8.31 | 7.83 | 8.2 | 82 | +0.2 (+2.50%) | 529,681 |
18 Dec 2014 | USD | 8.33 | 8.33 | 7.97 | 8 | 80 | -0.19 (-2.32%) | 374,032 |
17 Dec 2014 | USD | 8.33 | 8.45 | 7.97 | 8.19 | 81.9 | -0.13 (-1.56%) | 788,240 |
16 Dec 2014 | USD | 8.39 | 8.75 | 8.31 | 8.32 | 83.2 | -0.07 (-0.83%) | 276,411 |
15 Dec 2014 | USD | 8.61 | 8.81 | 8.31 | 8.39 | 83.9 | -0.14 (-1.64%) | 301,086 |
12 Dec 2014 | USD | 8.21 | 8.67 | 8.12 | 8.53 | 85.3 | +0.22 (+2.65%) | 340,362 |
11 Dec 2014 | USD | 8.38 | 8.555 | 8.22 | 8.31 | 83.1 | -0.09 (-1.07%) | 329,754 |
10 Dec 2014 | USD | 8.69 | 8.8 | 8.325 | 8.4 | 84 | -0.35 (-4%) | 201,028 |
9 Dec 2014 | USD | 8.41 | 8.78 | 8.2 | 8.75 | 87.5 | +0.28 (+3.31%) | 158,549 |
8 Dec 2014 | USD | 8.81 | 8.96 | 8.42 | 8.47 | 84.7 | -0.37 (-4.19%) | 330,680 |
5 Dec 2014 | USD | 8.51 | 8.98 | 8.36 | 8.84 | 88.4 | +0.32 (+3.76%) | 401,949 |
4 Dec 2014 | USD | 8.45 | 8.55 | 8.3 | 8.52 | 85.2 | +0.08 (+0.95%) | 115,195 |
3 Dec 2014 | USD | 8.19 | 8.54 | 8.07 | 8.44 | 84.4 | +0.3 (+3.69%) | 201,547 |
2 Dec 2014 | USD | 8.14 | 8.43 | 8.04 | 8.14 | 81.4 | -0.02 (-0.25%) | 286,496 |
1 Dec 2014 | USD | 8.16 | 8.24 | 7.87 | 8.16 | 81.6 | -0.09 (-1.09%) | 225,105 |
28 Nov 2014 | USD | 8.51 | 8.55 | 8.17 | 8.25 | 82.5 | -0.34 (-3.96%) | 170,975 |
27 Nov 2014 | USD | 8.59 | 8.59 | 8.59 | 8.59 | 85.9 | 0.0 (0.0%) | 0 |