Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2015 | USD | 8.34 | 8.56 | 8.093 | 8.31 | 99.72 | +0.14 (+1.71%) | 592,338 |
10 Feb 2015 | USD | 7.99 | 8.68 | 7.9 | 8.17 | 98.04 | +0.57 (+7.50%) | 1,644,676 |
9 Feb 2015 | USD | 7.16 | 7.74 | 7.11 | 7.6 | 91.2 | +0.49 (+6.89%) | 540,895 |
6 Feb 2015 | USD | 7.39 | 7.49 | 7.03 | 7.11 | 85.32 | -0.28 (-3.79%) | 444,140 |
5 Feb 2015 | USD | 6.94 | 7.41 | 6.86 | 7.39 | 88.68 | +0.45 (+6.48%) | 475,234 |
4 Feb 2015 | USD | 7.2 | 7.24 | 6.91 | 6.94 | 83.28 | -0.25 (-3.48%) | 396,277 |
3 Feb 2015 | USD | 7.11 | 7.26 | 6.78 | 7.19 | 86.28 | -0.03 (-0.42%) | 734,419 |
2 Feb 2015 | USD | 7.37 | 7.48 | 7.04 | 7.22 | 86.64 | -0.08 (-1.10%) | 543,227 |
30 Jan 2015 | USD | 7.69 | 7.7 | 7.24 | 7.3 | 87.6 | -0.41 (-5.32%) | 1,090,806 |
29 Jan 2015 | USD | 7.59 | 7.76 | 7.36 | 7.71 | 92.52 | +0.18 (+2.39%) | 618,364 |
28 Jan 2015 | USD | 7.49 | 7.74 | 7.26 | 7.53 | 90.36 | +0.08 (+1.07%) | 902,109 |
27 Jan 2015 | USD | 7.58 | 7.865 | 7.4 | 7.45 | 89.4 | -0.27 (-3.50%) | 439,395 |
26 Jan 2015 | USD | 7.52 | 7.96 | 7.37 | 7.72 | 92.64 | +0.14 (+1.85%) | 542,720 |
23 Jan 2015 | USD | 7.3 | 7.735 | 6.9547 | 7.58 | 90.96 | +0.58 (+8.29%) | 4,020,049 |
22 Jan 2015 | USD | 7.98 | 7.98 | 6.8706 | 7 | 84 | -0.91 (-11.50%) | 1,461,622 |
21 Jan 2015 | USD | 8.75 | 8.75 | 7.779 | 7.91 | 94.92 | -1.08 (-12.01%) | 543,488 |
20 Jan 2015 | USD | 8.51 | 9.08 | 8.3501 | 8.99 | 107.88 | +0.56 (+6.64%) | 281,768 |
19 Jan 2015 | USD | 8.43 | 8.43 | 8.43 | 8.43 | 101.16 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 8.25 | 8.46 | 8.01 | 8.43 | 101.16 | +0.44 (+5.51%) | 297,028 |
15 Jan 2015 | USD | 8.75 | 8.814 | 7.97 | 7.99 | 95.88 | -0.71 (-8.16%) | 396,888 |
14 Jan 2015 | USD | 8.87 | 8.983 | 8.68 | 8.7 | 104.4 | -0.24 (-2.68%) | 280,733 |
13 Jan 2015 | USD | 9.45 | 9.45 | 8.9 | 8.94 | 107.28 | -0.4 (-4.28%) | 326,721 |
12 Jan 2015 | USD | 9.36 | 9.45 | 9.04 | 9.34 | 112.08 | +0.24 (+2.64%) | 453,721 |
9 Jan 2015 | USD | 9.3 | 9.446 | 8.75 | 9.1 | 109.2 | -0.09 (-0.98%) | 430,526 |
8 Jan 2015 | USD | 9.1 | 9.2 | 8.917 | 9.19 | 110.28 | +0.12 (+1.32%) | 404,596 |
7 Jan 2015 | USD | 9.08 | 9.13 | 8.905 | 9.07 | 108.84 | +0.09 (+1.00%) | 301,349 |
6 Jan 2015 | USD | 9.39 | 9.44 | 8.85 | 8.98 | 107.76 | -0.4 (-4.26%) | 290,537 |
5 Jan 2015 | USD | 9.43 | 9.5 | 9.3 | 9.38 | 112.56 | -0.07 (-0.74%) | 447,595 |
2 Jan 2015 | USD | 9.23 | 9.56 | 9.04 | 9.45 | 113.4 | +0.31 (+3.39%) | 525,501 |
1 Jan 2015 | USD | 9.14 | 9.14 | 9.14 | 9.14 | 109.68 | 0.0 (0.0%) | 0 |