Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | USD | 11.8 | 12.45 | 11.54 | 12.43 | 1,864.5 | +0.68 (+5.79%) | 2,988,000 |
24 Jun 2015 | USD | 11.8 | 11.94 | 11.24 | 11.75 | 1,762.5 | -0.04 (-0.34%) | 2,926,300 |
23 Jun 2015 | USD | 12.59 | 12.59 | 11.68 | 11.79 | 1,768.5 | -0.71 (-5.68%) | 3,756,200 |
22 Jun 2015 | USD | 11.21 | 12.53 | 11 | 12.5 | 1,875 | +0.36 (+2.97%) | 6,485,600 |
19 Jun 2015 | USD | 12.37 | 12.37 | 11.8 | 12.14 | 1,821 | -0.09 (-0.74%) | 5,015,100 |
18 Jun 2015 | USD | 11.75 | 12.48 | 11.7 | 12.23 | 1,834.5 | +0.66 (+5.70%) | 6,562,000 |
17 Jun 2015 | USD | 11.05 | 11.9 | 11.02 | 11.57 | 1,735.5 | +0.58 (+5.28%) | 5,013,800 |
16 Jun 2015 | USD | 10.61 | 11.54 | 10.35 | 10.99 | 1,648.5 | +0.27 (+2.52%) | 7,273,700 |
15 Jun 2015 | USD | 9.56 | 10.75 | 9.35 | 10.72 | 1,608 | +1.32 (+14.04%) | 5,598,800 |
12 Jun 2015 | USD | 9.56 | 9.76 | 9.31 | 9.4 | 1,410 | -0.27 (-2.79%) | 2,528,900 |
11 Jun 2015 | USD | 10.03 | 10.18 | 9.29 | 9.67 | 1,450.5 | -0.39 (-3.88%) | 4,520,800 |
10 Jun 2015 | USD | 9.9 | 10.29 | 9.85 | 10.06 | 1,509 | -0.06 (-0.59%) | 1,895,000 |
9 Jun 2015 | USD | 10.45 | 10.47 | 9.9 | 10.12 | 1,518 | -0.41 (-3.89%) | 3,761,500 |
8 Jun 2015 | USD | 10 | 10.6 | 9.83 | 10.53 | 1,579.5 | +0.63 (+6.36%) | 4,440,200 |
5 Jun 2015 | USD | 9.63 | 10.05 | 9.51 | 9.9 | 1,485 | +0.27 (+2.80%) | 2,129,700 |
4 Jun 2015 | USD | 9.55 | 10.05 | 9.5 | 9.63 | 1,444.5 | -0.01 (-0.10%) | 1,985,700 |
3 Jun 2015 | USD | 9.75 | 9.88 | 9.52 | 9.64 | 1,446 | -0.05 (-0.52%) | 1,969,100 |
2 Jun 2015 | USD | 9.45 | 10.08 | 9.31 | 9.69 | 1,453.5 | +0.26 (+2.76%) | 3,514,300 |
1 Jun 2015 | USD | 9.57 | 9.69 | 9.19 | 9.43 | 1,414.5 | -0.05 (-0.53%) | 1,957,800 |
29 May 2015 | USD | 9.43 | 9.75 | 9.29 | 9.48 | 1,422 | +0.06 (+0.64%) | 2,213,700 |
28 May 2015 | USD | 9.28 | 9.42 | 9.05 | 9.42 | 1,413 | +0.1 (+1.07%) | 1,468,500 |
27 May 2015 | USD | 9.17 | 9.34 | 9.1 | 9.32 | 1,398 | +0.18 (+1.97%) | 1,377,400 |
26 May 2015 | USD | 9.41 | 9.46 | 9.04 | 9.14 | 1,371 | -0.33 (-3.48%) | 2,067,500 |
25 May 2015 | USD | 9.47 | 9.47 | 9.47 | 9.47 | 1,420.5 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 9.46 | 9.52 | 9.17 | 9.47 | 1,420.5 | +0.03 (+0.32%) | 2,114,600 |
21 May 2015 | USD | 9.68 | 9.89 | 9.29 | 9.44 | 1,416 | -0.18 (-1.87%) | 1,692,400 |
20 May 2015 | USD | 9.87 | 9.95 | 9.56 | 9.62 | 1,443 | -0.24 (-2.43%) | 2,040,000 |
19 May 2015 | USD | 9.39 | 9.88 | 9.38 | 9.86 | 1,479 | +0.51 (+5.45%) | 2,630,100 |
18 May 2015 | USD | 9.1 | 9.51 | 9.01 | 9.35 | 1,402.5 | +0.18 (+1.96%) | 3,247,300 |
15 May 2015 | USD | 9.35 | 9.55 | 9.07 | 9.17 | 1,375.5 | -0.17 (-1.82%) | 2,624,200 |