Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2015 | USD | 10.36 | 10.59 | 10.35 | 10.59 | 10.59 | +0.23 (+2.22%) | 208,418 |
13 Jul 2015 | USD | 10.38 | 10.42 | 10.27 | 10.36 | 10.36 | +0.11 (+1.07%) | 282,484 |
10 Jul 2015 | USD | 10.3 | 10.5 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 563,259 |
9 Jul 2015 | USD | 10.3 | 10.43 | 10.21 | 10.25 | 10.25 | -0.01 (-0.10%) | 470,597 |
8 Jul 2015 | USD | 10.59 | 10.61 | 10.22 | 10.26 | 10.26 | -0.22 (-2.10%) | 684,824 |
7 Jul 2015 | USD | 10.66 | 10.82 | 10.44 | 10.48 | 10.48 | -0.14 (-1.32%) | 765,786 |
6 Jul 2015 | USD | 10.59 | 10.8 | 10.59 | 10.62 | 10.62 | -0.05 (-0.47%) | 261,736 |
3 Jul 2015 | USD | 10.79 | 10.79 | 10.62 | 10.67 | 10.67 | -0.13 (-1.20%) | 80,272 |
2 Jul 2015 | USD | 10.59 | 10.82 | 10.58 | 10.8 | 10.8 | +0.23 (+2.18%) | 243,387 |
1 Jul 2015 | USD | 10.61 | 10.78 | 10.57 | 10.57 | 10.57 | -0.01 (-0.09%) | 230,271 |
30 Jun 2015 | USD | 10.64 | 10.75 | 10.51 | 10.58 | 10.58 | -0.13 (-1.21%) | 412,594 |
29 Jun 2015 | USD | 10.53 | 10.76 | 10.53 | 10.71 | 10.71 | +0.03 (+0.28%) | 227,580 |
26 Jun 2015 | USD | 10.51 | 10.7 | 10.51 | 10.68 | 10.68 | -0.04 (-0.37%) | 465,734 |
25 Jun 2015 | USD | 10.58 | 10.73 | 10.45 | 10.72 | 10.72 | +0.05 (+0.47%) | 516,519 |
24 Jun 2015 | USD | 11.09 | 11.17 | 10.67 | 10.67 | 10.67 | -0.49 (-4.39%) | 841,863 |
23 Jun 2015 | USD | 11.11 | 11.21 | 10.92 | 11.16 | 11.16 | -0.01 (-0.09%) | 188,869 |
22 Jun 2015 | USD | 11.09 | 11.18 | 11.03 | 11.17 | 11.17 | +0.27 (+2.48%) | 178,955 |
19 Jun 2015 | USD | 10.93 | 11.01 | 10.83 | 10.9 | 10.9 | -0.08 (-0.73%) | 538,030 |
18 Jun 2015 | USD | 11 | 11.11 | 10.78 | 10.98 | 10.98 | -0.05 (-0.45%) | 419,772 |
17 Jun 2015 | USD | 11.13 | 11.13 | 10.93 | 11.03 | 11.03 | -0.03 (-0.27%) | 305,315 |
16 Jun 2015 | USD | 11 | 11.2 | 10.99 | 11.06 | 11.06 | +0.26 (+2.41%) | 450,916 |
15 Jun 2015 | USD | 10.9 | 11.01 | 10.78 | 10.8 | 10.8 | -0.19 (-1.73%) | 547,948 |
12 Jun 2015 | USD | 11.09 | 11.14 | 10.94 | 10.99 | 10.99 | +0.16 (+1.48%) | 200,781 |
11 Jun 2015 | USD | 11.07 | 11.24 | 10.79 | 10.83 | 10.83 | -0.35 (-3.13%) | 322,740 |
10 Jun 2015 | USD | 11.43 | 11.45 | 11.13 | 11.18 | 11.18 | -0.07 (-0.62%) | 613,067 |
9 Jun 2015 | USD | 11.25 | 11.3 | 11.15 | 11.25 | 11.25 | +0.07 (+0.63%) | 267,218 |
8 Jun 2015 | USD | 10.98 | 11.34 | 10.98 | 11.18 | 11.18 | +0.25 (+2.29%) | 684,737 |
5 Jun 2015 | USD | 10.85 | 11.21 | 10.79 | 10.93 | 10.93 | -0.02 (-0.18%) | 677,638 |
4 Jun 2015 | USD | 11.3 | 11.3 | 10.84 | 10.95 | 10.95 | -0.59 (-5.11%) | 567,826 |
3 Jun 2015 | USD | 11.64 | 11.83 | 11.39 | 11.54 | 11.54 | -0.08 (-0.69%) | 893,375 |