Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2015 | USD | 7.97 | 8.03 | 7.876 | 7.99 | 7.99 | +0.07 (+0.88%) | 346,398 |
23 Jan 2015 | USD | 7.67 | 7.96 | 7.67 | 7.92 | 7.92 | +0.22 (+2.86%) | 1,434,658 |
22 Jan 2015 | USD | 8.23 | 8.23 | 7.67 | 7.7 | 7.7 | -0.44 (-5.41%) | 2,232,024 |
21 Jan 2015 | USD | 8.24 | 8.375 | 8.11 | 8.14 | 8.14 | -0.15 (-1.81%) | 178,389 |
20 Jan 2015 | USD | 8.31 | 8.45 | 8.12 | 8.29 | 8.29 | +0.02 (+0.24%) | 187,580 |
19 Jan 2015 | USD | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 8.01 | 8.29 | 8 | 8.27 | 8.27 | +0.22 (+2.73%) | 196,097 |
15 Jan 2015 | USD | 8.18 | 8.25 | 7.995 | 8.05 | 8.05 | -0.08 (-0.98%) | 170,597 |
14 Jan 2015 | USD | 7.87 | 8.14 | 7.83 | 8.13 | 8.13 | +0.16 (+2.01%) | 280,937 |
13 Jan 2015 | USD | 8.15 | 8.5 | 7.79 | 7.97 | 7.97 | -0.11 (-1.36%) | 487,660 |
12 Jan 2015 | USD | 8.56 | 8.66 | 8.04 | 8.08 | 8.08 | -0.45 (-5.28%) | 218,958 |
9 Jan 2015 | USD | 8.58 | 8.6 | 8.37 | 8.53 | 8.53 | -0.02 (-0.23%) | 168,472 |
8 Jan 2015 | USD | 8.57 | 8.69 | 8.49 | 8.55 | 8.55 | +0.07 (+0.83%) | 184,483 |
7 Jan 2015 | USD | 8.52 | 8.53 | 8.37 | 8.48 | 8.48 | +0.06 (+0.71%) | 222,753 |
6 Jan 2015 | USD | 9.06 | 9.06 | 8.4 | 8.42 | 8.42 | -0.63 (-6.96%) | 310,678 |
5 Jan 2015 | USD | 9.07 | 9.25 | 8.97 | 9.05 | 9.05 | -0.09 (-0.98%) | 345,425 |
2 Jan 2015 | USD | 9.25 | 9.295 | 8.91 | 9.14 | 9.14 | -0.02 (-0.22%) | 279,278 |
1 Jan 2015 | USD | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 9.18 | 9.26 | 8.99 | 9.16 | 9.16 | -0.02 (-0.22%) | 678,720 |
30 Dec 2014 | USD | 9.03 | 9.25 | 9.03 | 9.18 | 9.18 | +0.03 (+0.33%) | 221,556 |
29 Dec 2014 | USD | 9.09 | 9.22 | 9.01 | 9.15 | 9.15 | +0.03 (+0.33%) | 142,206 |
26 Dec 2014 | USD | 9.15 | 9.176 | 9.04 | 9.12 | 9.12 | -0.02 (-0.22%) | 139,343 |
25 Dec 2014 | USD | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 9.2 | 9.27 | 9.07 | 9.14 | 9.14 | -0.01 (-0.11%) | 41,429 |
23 Dec 2014 | USD | 9.06 | 9.34 | 8.81 | 9.15 | 9.15 | +0.08 (+0.88%) | 391,456 |
22 Dec 2014 | USD | 8.8 | 9.14 | 8.73 | 9.07 | 9.07 | +0.24 (+2.72%) | 298,851 |
19 Dec 2014 | USD | 8.82 | 8.897 | 8.66 | 8.83 | 8.83 | -0.03 (-0.34%) | 315,135 |
18 Dec 2014 | USD | 8.89 | 8.9 | 8.59 | 8.86 | 8.86 | +0.08 (+0.91%) | 193,977 |
17 Dec 2014 | USD | 8.33 | 8.8 | 8.3 | 8.78 | 8.78 | +0.41 (+4.90%) | 286,713 |
16 Dec 2014 | USD | 8.3 | 8.54 | 8.255 | 8.37 | 8.37 | +0.08 (+0.97%) | 407,156 |