Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2015 | USD | 10.46 | 10.68 | 10.21 | 10.3 | 10.3 | -0.08 (-0.77%) | 75,478 |
11 Mar 2015 | USD | 10.23 | 10.48 | 9.98 | 10.38 | 10.38 | +0.13 (+1.27%) | 154,973 |
10 Mar 2015 | USD | 10.27 | 10.41 | 10.16 | 10.25 | 10.25 | -0.18 (-1.73%) | 50,179 |
9 Mar 2015 | USD | 10.38 | 10.45 | 10.24 | 10.43 | 10.43 | +0.04 (+0.38%) | 50,984 |
6 Mar 2015 | USD | 10.67 | 10.67 | 10.2 | 10.39 | 10.39 | -0.4 (-3.71%) | 84,603 |
5 Mar 2015 | USD | 10.7 | 10.8 | 10.45 | 10.79 | 10.79 | +0.13 (+1.22%) | 172,966 |
4 Mar 2015 | USD | 10.7 | 10.82 | 10.59 | 10.66 | 10.66 | -0.12 (-1.11%) | 260,676 |
3 Mar 2015 | USD | 10.78 | 10.85 | 10.47 | 10.78 | 10.78 | -0.07 (-0.65%) | 166,410 |
2 Mar 2015 | USD | 10.46 | 10.86 | 10.35 | 10.85 | 10.85 | +0.47 (+4.53%) | 74,776 |
27 Feb 2015 | USD | 10.39 | 10.51 | 10.24 | 10.38 | 10.38 | -0.01 (-0.10%) | 61,144 |
26 Feb 2015 | USD | 10.47 | 10.59 | 10.15 | 10.39 | 10.39 | -0.06 (-0.57%) | 62,155 |
25 Feb 2015 | USD | 10.19 | 10.56 | 10.19 | 10.45 | 10.45 | +0.2 (+1.95%) | 65,418 |
24 Feb 2015 | USD | 10.47 | 10.51 | 9.98 | 10.25 | 10.25 | -0.13 (-1.25%) | 52,725 |
23 Feb 2015 | USD | 10.14 | 10.43 | 9.88 | 10.38 | 10.38 | +0.21 (+2.06%) | 129,067 |
20 Feb 2015 | USD | 10.06 | 10.2 | 9.88 | 10.17 | 10.17 | +0.11 (+1.09%) | 125,161 |
19 Feb 2015 | USD | 10.06 | 10.19 | 9.99 | 10.06 | 10.06 | -0.09 (-0.89%) | 53,327 |
18 Feb 2015 | USD | 10 | 10.23 | 9.93 | 10.15 | 10.15 | +0.14 (+1.40%) | 109,274 |
17 Feb 2015 | USD | 9.84 | 10.25 | 9.84 | 10.01 | 10.01 | +0.15 (+1.52%) | 149,823 |
16 Feb 2015 | USD | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 9.37 | 10.13 | 9.37 | 9.86 | 9.86 | +0.68 (+7.41%) | 189,124 |
12 Feb 2015 | USD | 9.12 | 9.25 | 9.02 | 9.18 | 9.18 | +0.13 (+1.44%) | 82,119 |
11 Feb 2015 | USD | 9.15 | 9.17 | 8.92 | 9.05 | 9.05 | -0.11 (-1.20%) | 61,805 |
10 Feb 2015 | USD | 9.31 | 9.34 | 9.0201 | 9.16 | 9.16 | -0.07 (-0.76%) | 43,481 |
9 Feb 2015 | USD | 9.37 | 9.41 | 8.97 | 9.23 | 9.23 | -0.14 (-1.49%) | 92,672 |
6 Feb 2015 | USD | 9.4 | 9.49 | 9.23 | 9.37 | 9.37 | -0.04 (-0.43%) | 41,055 |
5 Feb 2015 | USD | 9.21 | 9.49 | 9.1919 | 9.41 | 9.41 | +0.26 (+2.84%) | 44,789 |
4 Feb 2015 | USD | 9.21 | 9.43 | 9.04 | 9.15 | 9.15 | -0.12 (-1.29%) | 52,202 |
3 Feb 2015 | USD | 9.2 | 9.29 | 9.08 | 9.27 | 9.27 | +0.18 (+1.98%) | 44,592 |
2 Feb 2015 | USD | 9 | 9.3 | 8.9 | 9.09 | 9.09 | +0.13 (+1.45%) | 50,662 |
30 Jan 2015 | USD | 9.12 | 9.26 | 8.92 | 8.96 | 8.96 | -0.26 (-2.82%) | 59,332 |