Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | USD | 9.67 | 9.85 | 9.4 | 9.54 | 1,431 | -0.17 (-1.75%) | 1,730,100 |
18 Feb 2015 | USD | 9.7 | 9.92 | 9.55 | 9.71 | 1,456.5 | +0.04 (+0.41%) | 1,776,000 |
17 Feb 2015 | USD | 9.71 | 10.23 | 9.63 | 9.67 | 1,450.5 | +0.03 (+0.31%) | 3,163,000 |
16 Feb 2015 | USD | 9.64 | 9.64 | 9.64 | 9.64 | 1,446 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 10.04 | 10.1 | 9.55 | 9.64 | 1,446 | -0.35 (-3.50%) | 3,395,600 |
12 Feb 2015 | USD | 9.19 | 10.05 | 9.03 | 9.99 | 1,498.5 | +0.75 (+8.12%) | 4,883,800 |
11 Feb 2015 | USD | 9.03 | 9.99 | 8.91 | 9.24 | 1,386 | +0.33 (+3.70%) | 7,211,300 |
10 Feb 2015 | USD | 9.06 | 9.19 | 8.66 | 8.91 | 1,336.5 | +0.35 (+4.09%) | 4,198,700 |
9 Feb 2015 | USD | 8.75 | 8.8 | 8.41 | 8.56 | 1,284 | -0.11 (-1.27%) | 1,754,400 |
6 Feb 2015 | USD | 8.68 | 8.97 | 8.46 | 8.67 | 1,300.5 | -0.01 (-0.12%) | 1,895,700 |
5 Feb 2015 | USD | 8.59 | 8.91 | 8.41 | 8.68 | 1,302 | +0.1 (+1.17%) | 3,102,200 |
4 Feb 2015 | USD | 8.95 | 9.54 | 8.56 | 8.58 | 1,287 | -0.38 (-4.24%) | 10,803,700 |
3 Feb 2015 | USD | 8.15 | 8.99 | 8.05 | 8.96 | 1,344 | +0.01 (+0.11%) | 4,920,900 |
2 Feb 2015 | USD | 9.13 | 9.43 | 8.76 | 8.95 | 1,342.5 | 0.0 (0.0%) | 3,556,700 |
30 Jan 2015 | USD | 8.96 | 9.39 | 8.86 | 8.95 | 1,342.5 | -0.13 (-1.43%) | 2,895,500 |
29 Jan 2015 | USD | 8.49 | 9.4 | 8.24 | 9.08 | 1,362 | +0.64 (+7.58%) | 4,420,200 |
28 Jan 2015 | USD | 9.01 | 9.2 | 8.3 | 8.44 | 1,266 | -0.49 (-5.49%) | 4,641,600 |
27 Jan 2015 | USD | 7.9 | 9.64 | 7.78 | 8.93 | 1,339.5 | +0.93 (+11.63%) | 9,678,000 |
26 Jan 2015 | USD | 7.63 | 8 | 7.04 | 8 | 1,200 | +0.76 (+10.50%) | 3,948,800 |
23 Jan 2015 | USD | 7.3 | 7.6 | 7.13 | 7.24 | 1,086 | -0.1 (-1.36%) | 1,507,800 |
22 Jan 2015 | USD | 6.92 | 7.49 | 6.68 | 7.34 | 1,101 | +0.48 (+7.00%) | 2,790,200 |
21 Jan 2015 | USD | 7.52 | 7.55 | 6.64 | 6.86 | 1,029 | -0.76 (-9.97%) | 3,394,700 |
20 Jan 2015 | USD | 7.85 | 7.89 | 7.05 | 7.62 | 1,143 | -0.49 (-6.04%) | 3,563,100 |
19 Jan 2015 | USD | 8.11 | 8.11 | 8.11 | 8.11 | 1,216.5 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 8.11 | 8.23 | 7.27 | 8.11 | 1,216.5 | +0.14 (+1.76%) | 6,106,700 |
15 Jan 2015 | USD | 8.41 | 8.6 | 7.83 | 7.97 | 1,195.5 | -0.9 (-10.15%) | 7,873,600 |
14 Jan 2015 | USD | 9.02 | 9.5 | 8.35 | 8.87 | 1,330.5 | +3.13 (+54.53%) | 38,704,300 |
13 Jan 2015 | USD | 6.04 | 6.06 | 5.56 | 5.74 | 861 | -0.19 (-3.20%) | 2,838,800 |
12 Jan 2015 | USD | 5.49 | 6.1 | 5.45 | 5.93 | 889.5 | +0.55 (+10.22%) | 2,138,100 |
9 Jan 2015 | USD | 4.97 | 5.45 | 4.94 | 5.38 | 807 | +0.39 (+7.82%) | 1,294,200 |