Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2015 | USD | 7.8 | 8.26 | 7.77 | 7.85 | 39.25 | +0.03 (+0.38%) | 40,710 |
9 Jun 2015 | USD | 7.85 | 8 | 7.79 | 7.82 | 39.1 | -0.03 (-0.38%) | 6,026 |
8 Jun 2015 | USD | 7.9 | 7.95 | 7.769 | 7.85 | 39.25 | -0.08 (-1.01%) | 9,819 |
5 Jun 2015 | USD | 7.7 | 8 | 7.7 | 7.93 | 39.65 | +0.2 (+2.59%) | 16,569 |
4 Jun 2015 | USD | 7.85 | 7.86 | 7.72 | 7.73 | 38.65 | -0.13 (-1.65%) | 13,335 |
3 Jun 2015 | USD | 7.63 | 7.8974 | 7.63 | 7.86 | 39.3 | +0.19 (+2.48%) | 16,586 |
2 Jun 2015 | USD | 7.51 | 7.7 | 7.5 | 7.67 | 38.35 | +0.13 (+1.72%) | 16,289 |
1 Jun 2015 | USD | 7.64 | 7.6599 | 7.5 | 7.54 | 37.7 | -0.09 (-1.18%) | 12,774 |
29 May 2015 | USD | 7.71 | 7.7799 | 7.56 | 7.63 | 38.15 | -0.17 (-2.18%) | 17,990 |
28 May 2015 | USD | 7.81 | 7.81 | 7.59 | 7.8 | 39 | +0.01 (+0.13%) | 16,905 |
27 May 2015 | USD | 7.75 | 7.8999 | 7.52 | 7.79 | 38.95 | +0.04 (+0.52%) | 23,491 |
26 May 2015 | USD | 7.73 | 7.75 | 7.6 | 7.75 | 38.75 | +0.02 (+0.26%) | 9,261 |
25 May 2015 | USD | 7.73 | 7.73 | 7.73 | 7.73 | 38.65 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 7.75 | 8.03 | 7.68 | 7.73 | 38.65 | -0.07 (-0.90%) | 38,050 |
21 May 2015 | USD | 7.88 | 8.14 | 7.73 | 7.8 | 39 | -0.14 (-1.76%) | 52,418 |
20 May 2015 | USD | 7.74 | 7.98 | 7.6 | 7.94 | 39.7 | +0.12 (+1.53%) | 61,825 |
19 May 2015 | USD | 8.06 | 8.1199 | 7.55 | 7.82 | 39.1 | -0.27 (-3.34%) | 86,890 |
18 May 2015 | USD | 8 | 8.13 | 7.8 | 8.09 | 40.45 | +0.03 (+0.37%) | 25,406 |
15 May 2015 | USD | 7.94 | 8.06 | 7.71 | 8.06 | 40.3 | +0.24 (+3.07%) | 45,501 |
14 May 2015 | USD | 7.79 | 7.95 | 7.71 | 7.82 | 39.1 | +0.1 (+1.30%) | 26,301 |
13 May 2015 | USD | 8.29 | 8.35 | 7.7 | 7.72 | 38.6 | -0.53 (-6.42%) | 57,905 |
12 May 2015 | USD | 8.3 | 8.37 | 8.15 | 8.25 | 41.25 | -0.08 (-0.96%) | 51,241 |
11 May 2015 | USD | 8.42 | 8.5618 | 8.24 | 8.33 | 41.65 | 0.0 (0.0%) | 50,111 |
8 May 2015 | USD | 8.24 | 8.48 | 8.02 | 8.33 | 41.65 | +0.2 (+2.46%) | 29,717 |
7 May 2015 | USD | 8.02 | 8.2 | 7.945 | 8.13 | 40.65 | +0.17 (+2.14%) | 15,139 |
6 May 2015 | USD | 8.11 | 8.1827 | 7.9 | 7.96 | 39.8 | -0.17 (-2.09%) | 16,954 |
5 May 2015 | USD | 7.94 | 8.16 | 7.91 | 8.13 | 40.65 | +0.1 (+1.25%) | 17,256 |
4 May 2015 | USD | 8.32 | 8.4899 | 8.01 | 8.03 | 40.15 | -0.18 (-2.19%) | 37,917 |
1 May 2015 | USD | 8.34 | 8.53 | 8.14 | 8.21 | 41.05 | -0.18 (-2.15%) | 26,721 |
30 Apr 2015 | USD | 8.5 | 8.59 | 8.26 | 8.39 | 41.95 | -0.01 (-0.12%) | 20,150 |