Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2014 | USD | 6.57 | 6.67 | 5.99 | 6.05 | 6.05 | -0.57 (-8.61%) | 307,164 |
12 Dec 2014 | USD | 7.02 | 7.04 | 6.36 | 6.62 | 6.62 | -0.45 (-6.36%) | 281,266 |
11 Dec 2014 | USD | 6.85 | 7.1 | 6.71 | 7.07 | 7.07 | +0.21 (+3.06%) | 238,721 |
10 Dec 2014 | USD | 6.33 | 6.96 | 6.09 | 6.86 | 6.86 | +0.45 (+7.02%) | 497,511 |
9 Dec 2014 | USD | 6 | 6.5799 | 5.94 | 6.41 | 6.41 | +0.36 (+5.95%) | 401,548 |
8 Dec 2014 | USD | 7.01 | 7.15 | 5.891 | 6.05 | 6.05 | -1.31 (-17.80%) | 1,170,556 |
5 Dec 2014 | USD | 7.74 | 7.85 | 7.27 | 7.36 | 7.36 | -0.41 (-5.28%) | 442,722 |
4 Dec 2014 | USD | 8.06 | 8.073 | 7.74 | 7.77 | 7.77 | -0.21 (-2.63%) | 281,562 |
3 Dec 2014 | USD | 7.91 | 8.22 | 7.91 | 7.98 | 7.98 | +0.07 (+0.88%) | 216,309 |
2 Dec 2014 | USD | 7.84 | 8.25 | 7.53 | 7.91 | 7.91 | +0.13 (+1.67%) | 536,343 |
1 Dec 2014 | USD | 8.71 | 8.74 | 7.5 | 7.78 | 7.78 | -1.11 (-12.49%) | 832,327 |
28 Nov 2014 | USD | 9.35 | 9.37 | 8.65 | 8.89 | 8.89 | -0.8 (-8.26%) | 465,565 |
27 Nov 2014 | USD | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 9.94 | 9.989 | 9.69 | 9.69 | 9.69 | -0.31 (-3.10%) | 193,538 |
25 Nov 2014 | USD | 10.03 | 10.1586 | 9.99 | 10 | 10 | -0.03 (-0.30%) | 127,804 |
24 Nov 2014 | USD | 9.89 | 10.05 | 9.76 | 10.03 | 10.03 | +0.14 (+1.42%) | 259,410 |
21 Nov 2014 | USD | 10.07 | 10.15 | 9.82 | 9.89 | 9.89 | -0.21 (-2.08%) | 388,475 |
20 Nov 2014 | USD | 10.13 | 10.26 | 10.01 | 10.1 | 10.1 | -0.08 (-0.79%) | 312,560 |
19 Nov 2014 | USD | 10.45 | 10.52 | 10.18 | 10.18 | 10.18 | -0.3 (-2.86%) | 283,097 |
18 Nov 2014 | USD | 10.79 | 10.79 | 10.4 | 10.48 | 10.48 | -0.32 (-2.96%) | 215,401 |
17 Nov 2014 | USD | 10.84 | 10.93 | 10.62 | 10.8 | 10.8 | -0.8 (-6.90%) | 311,494 |
14 Nov 2014 | USD | 11.77 | 11.8 | 11.4 | 11.6 | 11.6 | +0.01 (+0.09%) | 441,192 |
13 Nov 2014 | USD | 11.82 | 11.901 | 11.59 | 11.59 | 11.59 | -0.27 (-2.28%) | 166,744 |
12 Nov 2014 | USD | 12 | 12.05 | 11.86 | 11.86 | 11.86 | -0.12 (-1.00%) | 207,246 |
11 Nov 2014 | USD | 11.97 | 11.99 | 11.85 | 11.98 | 11.98 | +0.01 (+0.08%) | 111,353 |
10 Nov 2014 | USD | 11.6 | 12.2 | 11.5 | 11.97 | 11.97 | +0.11 (+0.93%) | 491,739 |
7 Nov 2014 | USD | 11.85 | 11.9575 | 11.771 | 11.86 | 11.86 | +0.07 (+0.59%) | 100,295 |
6 Nov 2014 | USD | 11.82 | 11.98 | 11.77 | 11.79 | 11.79 | -0.09 (-0.76%) | 81,011 |
5 Nov 2014 | USD | 11.73 | 11.99 | 11.7 | 11.88 | 11.88 | +0.2 (+1.71%) | 110,660 |
4 Nov 2014 | USD | 11.75 | 11.9 | 11.56 | 11.68 | 11.68 | -0.13 (-1.10%) | 123,914 |