Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2014 | USD | 9.29 | 9.37 | 9.145 | 9.25 | 9.25 | +0.01 (+0.11%) | 672,767 |
22 Aug 2014 | USD | 9.32 | 9.32 | 9.19 | 9.24 | 9.24 | -0.06 (-0.65%) | 486,397 |
21 Aug 2014 | USD | 9.2 | 9.32 | 9.17 | 9.3 | 9.3 | +0.08 (+0.87%) | 61,889 |
20 Aug 2014 | USD | 9.42 | 9.43 | 9.17 | 9.22 | 9.22 | -0.24 (-2.54%) | 71,569 |
19 Aug 2014 | USD | 9.52 | 9.71 | 9.44 | 9.46 | 9.46 | -0.03 (-0.32%) | 49,959 |
18 Aug 2014 | USD | 9.5 | 9.62 | 9.4 | 9.49 | 9.49 | +0.08 (+0.85%) | 67,928 |
15 Aug 2014 | USD | 9.64 | 9.71 | 9.12 | 9.41 | 9.41 | -0.11 (-1.16%) | 87,546 |
14 Aug 2014 | USD | 9.5 | 9.55 | 9.367 | 9.52 | 9.52 | +0.1 (+1.06%) | 65,189 |
13 Aug 2014 | USD | 9.44 | 9.57 | 9.24 | 9.42 | 9.42 | +0.02 (+0.21%) | 85,572 |
12 Aug 2014 | USD | 9.51 | 9.578 | 9.27 | 9.4 | 9.4 | -0.09 (-0.95%) | 106,720 |
11 Aug 2014 | USD | 9.24 | 9.54 | 9.07 | 9.49 | 9.49 | +0.34 (+3.72%) | 96,156 |
8 Aug 2014 | USD | 9.14 | 9.35 | 9.09 | 9.15 | 9.15 | +0.03 (+0.33%) | 88,824 |
7 Aug 2014 | USD | 9.45 | 9.722 | 9.03 | 9.12 | 9.12 | -0.31 (-3.29%) | 135,110 |
6 Aug 2014 | USD | 9.75 | 9.822 | 9.34 | 9.43 | 9.43 | -0.35 (-3.58%) | 114,333 |
5 Aug 2014 | USD | 9.74 | 10.4 | 9.71 | 9.78 | 9.78 | +0.04 (+0.41%) | 141,387 |
4 Aug 2014 | USD | 9.61 | 9.85 | 9.4 | 9.74 | 9.74 | +0.08 (+0.83%) | 137,804 |
1 Aug 2014 | USD | 9.84 | 9.988 | 9.58 | 9.66 | 9.66 | -0.13 (-1.33%) | 107,512 |
31 Jul 2014 | USD | 10.01 | 10.298 | 9.63 | 9.79 | 9.79 | -0.32 (-3.17%) | 110,130 |
30 Jul 2014 | USD | 9.89 | 10.17 | 9.89 | 10.11 | 10.11 | +0.25 (+2.54%) | 189,429 |
29 Jul 2014 | USD | 9.82 | 9.97 | 9.82 | 9.86 | 9.86 | +0.04 (+0.41%) | 135,063 |
28 Jul 2014 | USD | 10.61 | 10.82 | 9.8 | 9.82 | 9.82 | -0.37 (-3.63%) | 206,509 |
25 Jul 2014 | USD | 10.67 | 10.78 | 10.1 | 10.19 | 10.19 | +0.03 (+0.30%) | 330,062 |
24 Jul 2014 | USD | 11.6 | 11.6 | 9.16 | 10.16 | 10.16 | -3.42 (-25.18%) | 414,216 |
23 Jul 2014 | USD | 13.37 | 13.7 | 13.26 | 13.58 | 13.58 | +0.17 (+1.27%) | 60,924 |
22 Jul 2014 | USD | 13.46 | 13.83 | 13.33 | 13.41 | 13.41 | +0.06 (+0.45%) | 55,287 |
21 Jul 2014 | USD | 13.41 | 13.64 | 13.24 | 13.35 | 13.35 | -0.12 (-0.89%) | 42,262 |
18 Jul 2014 | USD | 13.12 | 13.65 | 12.728 | 13.47 | 13.47 | +0.3 (+2.28%) | 72,287 |
17 Jul 2014 | USD | 13.48 | 14.01 | 13.05 | 13.17 | 13.17 | -0.4 (-2.95%) | 44,451 |
16 Jul 2014 | USD | 13.62 | 13.81 | 13.42 | 13.57 | 13.57 | +0.04 (+0.30%) | 77,308 |
15 Jul 2014 | USD | 13.79 | 14.05 | 13.48 | 13.53 | 13.53 | -0.26 (-1.89%) | 41,118 |