Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | USD | 9.05 | 9.06 | 8.97 | 9 | 9 | -0.073 (-0.81%) | 15,072 |
7 Jul 2015 | USD | 8.99 | 9.09 | 8.86 | 9.0732 | 9.0732 | -0.017 (-0.18%) | 3,818 |
6 Jul 2015 | USD | 9.07 | 9.19 | 9.03 | 9.09 | 9.09 | -0.37 (-3.91%) | 5,740 |
3 Jul 2015 | USD | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 9.42 | 9.46 | 9.41 | 9.46 | 9.46 | +0.2 (+2.16%) | 3,487 |
1 Jul 2015 | USD | 9.38 | 9.41 | 9.26 | 9.26 | 9.26 | -0.05 (-0.54%) | 12,494 |
30 Jun 2015 | USD | 9.478 | 9.478 | 9.25 | 9.31 | 9.31 | -0.21 (-2.21%) | 18,917 |
29 Jun 2015 | USD | 9.54 | 9.54 | 9.49 | 9.52 | 9.52 | -0.28 (-2.86%) | 5,945 |
26 Jun 2015 | USD | 9.91 | 9.91 | 9.77 | 9.8 | 9.8 | -0.05 (-0.51%) | 193,210 |
25 Jun 2015 | USD | 9.93 | 9.93 | 9.85 | 9.85 | 9.85 | -0.14 (-1.40%) | 15,957 |
24 Jun 2015 | USD | 10.06 | 10.06 | 9.99 | 9.99 | 9.99 | -0.12 (-1.19%) | 56,360 |
23 Jun 2015 | USD | 10.08 | 10.13 | 10.06 | 10.11 | 10.11 | -0.04 (-0.39%) | 4,693 |
22 Jun 2015 | USD | 10.0933 | 10.24 | 10.0933 | 10.15 | 10.15 | +0.52 (+5.40%) | 13,371 |
19 Jun 2015 | USD | 9.67 | 9.69 | 9.63 | 9.63 | 9.63 | -0.02 (-0.21%) | 26,896 |
18 Jun 2015 | USD | 9.53 | 9.8 | 9.51 | 9.65 | 9.65 | +0.25 (+2.66%) | 63,906 |
17 Jun 2015 | USD | 9.45 | 9.45 | 9.3 | 9.4 | 9.4 | -0.07 (-0.74%) | 25,960 |
16 Jun 2015 | USD | 9.41 | 9.47 | 9.356 | 9.47 | 9.47 | +0.05 (+0.53%) | 20,963 |
15 Jun 2015 | USD | 9.42 | 9.455 | 9.38 | 9.42 | 9.42 | -0.16 (-1.67%) | 12,460 |
12 Jun 2015 | USD | 9.49 | 9.64 | 9.49 | 9.58 | 9.58 | -0.125 (-1.29%) | 8,291 |
11 Jun 2015 | USD | 9.7 | 9.78 | 9.64 | 9.705 | 9.705 | +0.01 (+0.10%) | 41,913 |
10 Jun 2015 | USD | 9.59 | 9.695 | 9.56 | 9.695 | 9.695 | +0.285 (+3.03%) | 20,175 |
9 Jun 2015 | USD | 9.46 | 9.47 | 9.41 | 9.41 | 9.41 | -0.07 (-0.74%) | 0 |
8 Jun 2015 | USD | 9.47 | 9.51 | 9.44 | 9.48 | 9.48 | -0.03 (-0.32%) | 0 |
5 Jun 2015 | USD | 9.6 | 9.6 | 9.46 | 9.51 | 9.51 | -0.21 (-2.16%) | 7,609 |
4 Jun 2015 | USD | 9.82 | 9.85 | 9.63 | 9.72 | 9.72 | -0.15 (-1.52%) | 32,394 |
3 Jun 2015 | USD | 9.85 | 9.91 | 9.8431 | 9.87 | 9.87 | +0.15 (+1.54%) | 15,911 |
2 Jun 2015 | USD | 9.65 | 9.72 | 9.62 | 9.72 | 9.72 | +0.16 (+1.67%) | 14,595 |
1 Jun 2015 | USD | 9.63 | 9.63 | 9.5 | 9.56 | 9.56 | -0.07 (-0.73%) | 73,098 |
29 May 2015 | USD | 9.8 | 9.82 | 9.57 | 9.63 | 9.63 | -0.115 (-1.18%) | 35,864 |
28 May 2015 | USD | 9.74 | 9.76 | 9.66 | 9.745 | 9.745 | -0.125 (-1.27%) | 14,607 |