Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | USD | 7.13 | 8.1 | 6.85 | 7.7 | 154 | +0.64 (+9.07%) | 669,681 |
29 Jun 2015 | USD | 7.76 | 7.76 | 7 | 7.06 | 141.2 | -0.7 (-9.02%) | 455,602 |
26 Jun 2015 | USD | 8.06 | 8.09 | 7.5 | 7.76 | 155.2 | -0.31 (-3.84%) | 530,744 |
25 Jun 2015 | USD | 8.48 | 8.5 | 8 | 8.07 | 161.4 | -0.27 (-3.24%) | 366,655 |
24 Jun 2015 | USD | 9.28 | 9.4 | 8.32 | 8.34 | 166.8 | -1.24 (-12.94%) | 1,488,966 |
23 Jun 2015 | USD | 7.45 | 9.66 | 7.45 | 9.58 | 191.6 | +2.2 (+29.81%) | 3,373,505 |
22 Jun 2015 | USD | 7.09 | 7.4 | 6.84 | 7.38 | 147.6 | +0.4 (+5.73%) | 113,807 |
19 Jun 2015 | USD | 7.31 | 7.3748 | 6.9 | 6.98 | 139.6 | -0.33 (-4.51%) | 197,819 |
18 Jun 2015 | USD | 7.29 | 7.7 | 7.15 | 7.31 | 146.2 | +0.02 (+0.27%) | 196,708 |
17 Jun 2015 | USD | 7.54 | 7.6199 | 7.28 | 7.29 | 145.8 | -0.22 (-2.93%) | 56,023 |
16 Jun 2015 | USD | 7.87 | 7.9 | 7.44 | 7.51 | 150.2 | -0.38 (-4.82%) | 120,341 |
15 Jun 2015 | USD | 7.8 | 7.9 | 7.8 | 7.89 | 157.8 | +0.03 (+0.38%) | 51,875 |
12 Jun 2015 | USD | 7.9 | 7.9 | 7.8 | 7.86 | 157.2 | -0.04 (-0.51%) | 53,689 |
11 Jun 2015 | USD | 7.88 | 7.9 | 7.8 | 7.9 | 158 | +0.05 (+0.64%) | 45,710 |
10 Jun 2015 | USD | 7.96 | 7.98 | 7.84 | 7.85 | 157 | -0.12 (-1.51%) | 36,485 |
9 Jun 2015 | USD | 7.86 | 8.11 | 7.8064 | 7.97 | 159.4 | +0.04 (+0.50%) | 43,899 |
8 Jun 2015 | USD | 8.04 | 8.33 | 7.8 | 7.93 | 158.6 | -0.11 (-1.37%) | 100,937 |
5 Jun 2015 | USD | 7.94 | 8.06 | 7.775 | 8.04 | 160.8 | +0.07 (+0.88%) | 63,295 |
4 Jun 2015 | USD | 7.99 | 8.11 | 7.93 | 7.97 | 159.4 | +0.04 (+0.50%) | 68,184 |
3 Jun 2015 | USD | 8.37 | 8.48 | 7.93 | 7.93 | 158.6 | -0.36 (-4.34%) | 61,938 |
2 Jun 2015 | USD | 7.86 | 8.32 | 7.78 | 8.29 | 165.8 | +0.4 (+5.07%) | 63,093 |
1 Jun 2015 | USD | 8.05 | 8.055 | 7.68 | 7.89 | 157.8 | -0.11 (-1.38%) | 66,485 |
29 May 2015 | USD | 8.05 | 8.1799 | 7.97 | 8 | 160 | -0.04 (-0.50%) | 63,173 |
28 May 2015 | USD | 7.88 | 8.1 | 7.81 | 8.04 | 160.8 | +0.18 (+2.29%) | 94,912 |
27 May 2015 | USD | 7.73 | 7.91 | 7.67 | 7.86 | 157.2 | +0.13 (+1.68%) | 66,356 |
26 May 2015 | USD | 7.9 | 7.91 | 7.68 | 7.73 | 154.6 | -0.11 (-1.40%) | 87,132 |
25 May 2015 | USD | 7.84 | 7.84 | 7.84 | 7.84 | 156.8 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 7.98 | 8.329 | 7.775 | 7.84 | 156.8 | -0.1 (-1.26%) | 141,038 |
21 May 2015 | USD | 7.7 | 7.97 | 7.68 | 7.94 | 158.8 | +0.17 (+2.19%) | 140,838 |
20 May 2015 | USD | 7.91 | 7.94 | 7.7 | 7.77 | 155.4 | -0.14 (-1.77%) | 102,007 |