Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | USD | 11.42 | 11.54 | 10.77 | 10.91 | 10.91 | -0.39 (-3.45%) | 94,898 |
4 Aug 2015 | USD | 11.39 | 11.77 | 11.28 | 11.3 | 11.3 | -0.35 (-3.00%) | 22,127 |
3 Aug 2015 | USD | 11.56 | 12 | 11.42 | 11.65 | 11.65 | +0.05 (+0.43%) | 47,784 |
31 Jul 2015 | USD | 11.2 | 11.67 | 10.6096 | 11.6 | 11.6 | +0.47 (+4.22%) | 29,499 |
30 Jul 2015 | USD | 11.1 | 11.44 | 10.54 | 11.13 | 11.13 | -0.16 (-1.42%) | 33,939 |
29 Jul 2015 | USD | 11.44 | 11.74 | 10.88 | 11.29 | 11.29 | -0.16 (-1.40%) | 80,122 |
28 Jul 2015 | USD | 11.94 | 11.95 | 11.44 | 11.45 | 11.45 | -0.51 (-4.26%) | 50,824 |
27 Jul 2015 | USD | 11.87 | 12.2 | 11.795 | 11.96 | 11.96 | -0.01 (-0.08%) | 66,853 |
24 Jul 2015 | USD | 12.47 | 12.47 | 11.62 | 11.97 | 11.97 | -0.39 (-3.16%) | 207,868 |
23 Jul 2015 | USD | 11.97 | 12.42 | 11.59 | 12.36 | 12.36 | +0.37 (+3.09%) | 88,305 |
22 Jul 2015 | USD | 11 | 12 | 11 | 11.99 | 11.99 | +0.92 (+8.31%) | 212,637 |
21 Jul 2015 | USD | 11.32 | 11.34 | 10.86 | 11.07 | 11.07 | -0.18 (-1.60%) | 32,451 |
20 Jul 2015 | USD | 11.37 | 11.49 | 10.58 | 11.25 | 11.25 | -0.14 (-1.23%) | 71,144 |
17 Jul 2015 | USD | 11.44 | 11.47 | 11.1901 | 11.39 | 11.39 | 0.0 (0.0%) | 47,727 |
16 Jul 2015 | USD | 11.12 | 11.495 | 11.12 | 11.39 | 11.39 | +0.28 (+2.52%) | 52,635 |
15 Jul 2015 | USD | 11.08 | 11.25 | 10.95 | 11.11 | 11.11 | +0.1 (+0.91%) | 41,226 |
14 Jul 2015 | USD | 10.8 | 11.27 | 10.67 | 11.01 | 11.01 | +0.24 (+2.23%) | 38,371 |
13 Jul 2015 | USD | 10.82 | 10.88 | 10.51 | 10.77 | 10.77 | 0.0 (0.0%) | 49,048 |
10 Jul 2015 | USD | 9.64 | 10.79 | 9.64 | 10.77 | 10.77 | +1.22 (+12.77%) | 54,197 |
9 Jul 2015 | USD | 9.7 | 9.93 | 9.332 | 9.55 | 9.55 | -0.06 (-0.62%) | 49,262 |
8 Jul 2015 | USD | 9.75 | 9.84 | 9.5 | 9.61 | 9.61 | -0.2 (-2.04%) | 64,181 |
7 Jul 2015 | USD | 9.82 | 9.83 | 9.41 | 9.81 | 9.81 | +0.04 (+0.41%) | 76,937 |
6 Jul 2015 | USD | 10.12 | 10.17 | 9.42 | 9.77 | 9.77 | -0.5 (-4.87%) | 107,577 |
3 Jul 2015 | USD | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 10.62 | 10.67 | 10.22 | 10.27 | 10.27 | -0.32 (-3.02%) | 32,744 |
1 Jul 2015 | USD | 11.16 | 11.2875 | 10.38 | 10.59 | 10.59 | -0.55 (-4.94%) | 85,798 |
30 Jun 2015 | USD | 11.13 | 11.2 | 10.72 | 11.14 | 11.14 | +0.06 (+0.54%) | 58,978 |
29 Jun 2015 | USD | 11.8 | 11.94 | 10.98 | 11.08 | 11.08 | -0.85 (-7.12%) | 119,981 |
26 Jun 2015 | USD | 11.21 | 12.139 | 11.06 | 11.93 | 11.93 | +0.75 (+6.71%) | 924,648 |
25 Jun 2015 | USD | 11.51 | 11.55 | 10.58 | 11.18 | 11.18 | -0.34 (-2.95%) | 124,290 |