Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | USD | 9.52 | 9.56 | 9.04 | 9.34 | 1,401 | -0.17 (-1.79%) | 2,759,200 |
13 May 2015 | USD | 10 | 10.11 | 9.25 | 9.51 | 1,426.5 | -0.49 (-4.90%) | 4,345,700 |
12 May 2015 | USD | 10.26 | 10.49 | 9.8 | 10 | 1,500 | -0.75 (-6.98%) | 5,357,300 |
11 May 2015 | USD | 10.99 | 11.17 | 10.4 | 10.75 | 1,612.5 | -0.16 (-1.47%) | 3,645,700 |
8 May 2015 | USD | 10.7 | 11.15 | 10.35 | 10.91 | 1,636.5 | +0.41 (+3.90%) | 5,184,000 |
7 May 2015 | USD | 9.96 | 10.54 | 9.65 | 10.5 | 1,575 | +0.97 (+10.18%) | 4,929,400 |
6 May 2015 | USD | 9.43 | 9.88 | 9.32 | 9.53 | 1,429.5 | +0.18 (+1.93%) | 2,266,700 |
5 May 2015 | USD | 9.96 | 10.07 | 9.22 | 9.35 | 1,402.5 | -0.4 (-4.10%) | 3,076,600 |
4 May 2015 | USD | 9.53 | 10.17 | 9.41 | 9.75 | 1,462.5 | +0.23 (+2.42%) | 2,608,300 |
1 May 2015 | USD | 8.91 | 9.56 | 8.81 | 9.52 | 1,428 | +0.71 (+8.06%) | 4,428,000 |
30 Apr 2015 | USD | 9.14 | 9.35 | 8.63 | 8.81 | 1,321.5 | -0.32 (-3.50%) | 5,075,000 |
29 Apr 2015 | USD | 9.11 | 9.48 | 8.88 | 9.13 | 1,369.5 | -0.09 (-0.98%) | 3,915,000 |
28 Apr 2015 | USD | 10.02 | 10.18 | 8.82 | 9.22 | 1,383 | -0.59 (-6.01%) | 5,395,100 |
27 Apr 2015 | USD | 10.85 | 10.99 | 9.72 | 9.81 | 1,471.5 | -1 (-9.25%) | 4,442,500 |
24 Apr 2015 | USD | 11.19 | 11.24 | 10.79 | 10.81 | 1,621.5 | -0.4 (-3.57%) | 1,854,800 |
23 Apr 2015 | USD | 10.99 | 11.31 | 10.71 | 11.21 | 1,681.5 | +0.33 (+3.03%) | 2,264,200 |
22 Apr 2015 | USD | 10.85 | 11.03 | 10.42 | 10.88 | 1,632 | +0.03 (+0.28%) | 2,904,600 |
21 Apr 2015 | USD | 10.83 | 11.33 | 10.71 | 10.85 | 1,627.5 | -0.11 (-1.00%) | 3,727,500 |
20 Apr 2015 | USD | 12.08 | 12.1 | 10.77 | 10.96 | 1,644 | -0.96 (-8.05%) | 6,382,300 |
17 Apr 2015 | USD | 11.75 | 12.04 | 11.59 | 11.92 | 1,788 | -0.03 (-0.25%) | 3,396,800 |
16 Apr 2015 | USD | 11.54 | 12.13 | 11.29 | 11.95 | 1,792.5 | +0.42 (+3.64%) | 4,343,000 |
15 Apr 2015 | USD | 11.92 | 11.93 | 11.24 | 11.53 | 1,729.5 | -0.11 (-0.95%) | 4,862,900 |
14 Apr 2015 | USD | 10.57 | 11.77 | 10.33 | 11.64 | 1,746 | +1.41 (+13.78%) | 10,598,900 |
13 Apr 2015 | USD | 10.15 | 10.65 | 10.12 | 10.23 | 1,534.5 | +0.1 (+0.99%) | 3,338,600 |
10 Apr 2015 | USD | 9.72 | 10.19 | 9.6 | 10.13 | 1,519.5 | +0.43 (+4.43%) | 2,934,200 |
9 Apr 2015 | USD | 9.9 | 10.22 | 9.51 | 9.7 | 1,455 | -0.23 (-2.32%) | 2,755,200 |
8 Apr 2015 | USD | 9.76 | 10.04 | 9.49 | 9.93 | 1,489.5 | +0.24 (+2.48%) | 3,536,600 |
7 Apr 2015 | USD | 10.11 | 10.33 | 9.66 | 9.69 | 1,453.5 | -0.36 (-3.58%) | 2,912,000 |
6 Apr 2015 | USD | 9.94 | 10.35 | 9.86 | 10.05 | 1,507.5 | +0.09 (+0.90%) | 2,577,200 |
3 Apr 2015 | USD | 9.96 | 9.96 | 9.96 | 9.96 | 1,494 | 0.0 (0.0%) | 0 |