Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2015 | USD | 7.77 | 7.89 | 7.57 | 7.83 | 7.83 | +0.11 (+1.42%) | 838,233 |
29 May 2015 | USD | 7.9 | 8.19 | 7.65 | 7.72 | 7.72 | -0.11 (-1.40%) | 1,544,820 |
28 May 2015 | USD | 9.25 | 9.41 | 7.51 | 7.83 | 7.83 | -1.48 (-15.90%) | 3,140,676 |
27 May 2015 | USD | 9.03 | 9.39 | 8.92 | 9.31 | 9.31 | +0.25 (+2.76%) | 777,836 |
26 May 2015 | USD | 9.46 | 9.52 | 9.05 | 9.06 | 9.06 | -0.57 (-5.92%) | 592,906 |
25 May 2015 | USD | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 9.82 | 9.94 | 9.61 | 9.63 | 9.63 | -0.17 (-1.73%) | 337,110 |
21 May 2015 | USD | 9.9 | 9.92 | 9.78 | 9.8 | 9.8 | -0.13 (-1.31%) | 513,795 |
20 May 2015 | USD | 10.01 | 10.01 | 9.5 | 9.93 | 9.93 | -0.01 (-0.10%) | 271,786 |
19 May 2015 | USD | 10 | 10.04 | 9.88 | 9.94 | 9.94 | -0.05 (-0.50%) | 180,788 |
18 May 2015 | USD | 9.87 | 10.01 | 9.717 | 9.99 | 9.99 | +0.12 (+1.22%) | 308,797 |
15 May 2015 | USD | 9.83 | 9.98 | 9.78 | 9.87 | 9.87 | +0.07 (+0.71%) | 261,728 |
14 May 2015 | USD | 9.63 | 9.81 | 9.55 | 9.8 | 9.8 | +0.26 (+2.73%) | 625,234 |
13 May 2015 | USD | 9.59 | 9.59 | 9.48 | 9.54 | 9.54 | +0.02 (+0.21%) | 245,899 |
12 May 2015 | USD | 9.66 | 9.66 | 9.32 | 9.52 | 9.52 | -0.15 (-1.55%) | 212,266 |
11 May 2015 | USD | 9.46 | 9.77 | 9.46 | 9.67 | 9.67 | +0.17 (+1.79%) | 219,652 |
8 May 2015 | USD | 9.69 | 9.69 | 9.475 | 9.5 | 9.5 | 0.0 (0.0%) | 375,438 |
7 May 2015 | USD | 9.49 | 9.72 | 9.41 | 9.5 | 9.5 | -0.02 (-0.21%) | 425,261 |
6 May 2015 | USD | 9.69 | 9.73 | 9.48 | 9.52 | 9.52 | -0.12 (-1.24%) | 239,823 |
5 May 2015 | USD | 9.88 | 9.979 | 9.58 | 9.64 | 9.64 | -0.35 (-3.50%) | 267,200 |
4 May 2015 | USD | 10.36 | 10.43 | 9.96 | 9.99 | 9.99 | -0.32 (-3.10%) | 374,965 |
1 May 2015 | USD | 9.92 | 10.32 | 9.83 | 10.31 | 10.31 | +0.48 (+4.88%) | 236,218 |
30 Apr 2015 | USD | 10.4 | 10.45 | 9.71 | 9.83 | 9.83 | -0.62 (-5.93%) | 448,057 |
29 Apr 2015 | USD | 10.41 | 10.48 | 10.15 | 10.45 | 10.45 | +0.04 (+0.38%) | 416,380 |
28 Apr 2015 | USD | 10.4 | 10.55 | 10.205 | 10.41 | 10.41 | +0.07 (+0.68%) | 275,560 |
27 Apr 2015 | USD | 10.63 | 10.63 | 10.3 | 10.34 | 10.34 | +0.03 (+0.29%) | 511,858 |
24 Apr 2015 | USD | 10.52 | 10.52 | 10.29 | 10.31 | 10.31 | -0.12 (-1.15%) | 432,509 |
23 Apr 2015 | USD | 10.1 | 10.56 | 9.86 | 10.43 | 10.43 | +0.35 (+3.47%) | 1,393,801 |
22 Apr 2015 | USD | 9.86 | 10.1 | 9.75 | 10.08 | 10.08 | +0.22 (+2.23%) | 336,613 |
21 Apr 2015 | USD | 9.81 | 9.9 | 9.76 | 9.86 | 9.86 | +0.11 (+1.13%) | 208,580 |