Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2015 | USD | 12.64 | 14.27 | 12.62 | 13.48 | 13.48 | +1.32 (+10.86%) | 1,973,556 |
16 Jun 2015 | USD | 12.75 | 12.85 | 11.91 | 12.16 | 12.16 | -0.64 (-5%) | 797,633 |
15 Jun 2015 | USD | 13.5 | 13.55 | 12.61 | 12.8 | 12.8 | -0.9 (-6.57%) | 996,301 |
12 Jun 2015 | USD | 12.22 | 13.86 | 11.853 | 13.7 | 13.7 | +1.73 (+14.45%) | 2,946,740 |
11 Jun 2015 | USD | 11.38 | 12.02 | 11.32 | 11.97 | 11.97 | +0.59 (+5.18%) | 1,353,511 |
10 Jun 2015 | USD | 10.15 | 11.58 | 10.066 | 11.38 | 11.38 | +1.15 (+11.24%) | 1,289,600 |
9 Jun 2015 | USD | 10.39 | 10.43 | 9.8 | 10.23 | 10.23 | -0.21 (-2.01%) | 517,109 |
8 Jun 2015 | USD | 11.4 | 11.45 | 10.36 | 10.44 | 10.44 | -0.94 (-8.26%) | 718,165 |
5 Jun 2015 | USD | 11.28 | 11.6 | 11.19 | 11.38 | 11.38 | +0.16 (+1.43%) | 631,819 |
4 Jun 2015 | USD | 11.26 | 11.44 | 10.98 | 11.22 | 11.22 | +0.39 (+3.60%) | 836,928 |
3 Jun 2015 | USD | 10.21 | 11.06 | 10.21 | 10.83 | 10.83 | +0.84 (+8.41%) | 763,502 |
2 Jun 2015 | USD | 9.97 | 10.14 | 9.86 | 9.99 | 9.99 | -0.01 (-0.10%) | 254,135 |
1 Jun 2015 | USD | 9.85 | 10.05 | 9.76 | 10 | 10 | +0.2 (+2.04%) | 180,265 |
29 May 2015 | USD | 9.9 | 10.19 | 9.67 | 9.8 | 9.8 | -0.15 (-1.51%) | 265,658 |
28 May 2015 | USD | 10.02 | 10.2 | 9.71 | 9.95 | 9.95 | -0.13 (-1.29%) | 459,024 |
27 May 2015 | USD | 10.01 | 10.2665 | 9.62 | 10.08 | 10.08 | -0.02 (-0.20%) | 746,792 |
26 May 2015 | USD | 9.8 | 11.11 | 9.51 | 10.1 | 10.1 | +0.49 (+5.10%) | 1,833,608 |
25 May 2015 | USD | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 9.72 | 10.15 | 9.01 | 9.61 | 9.61 | -0.1 (-1.03%) | 576,587 |
21 May 2015 | USD | 9.62 | 10.35 | 8.89 | 9.71 | 9.71 | -1.69 (-14.82%) | 1,975,408 |
20 May 2015 | USD | 10.25 | 12.14 | 10.25 | 11.4 | 11.4 | +0.76 (+7.14%) | 1,359,690 |
19 May 2015 | USD | 10.52 | 10.7 | 10.09 | 10.64 | 10.64 | +0.12 (+1.14%) | 424,111 |
18 May 2015 | USD | 10.69 | 10.69 | 9.95 | 10.52 | 10.52 | -0.02 (-0.19%) | 514,970 |
15 May 2015 | USD | 9.79 | 10.9 | 9.79 | 10.54 | 10.54 | +0.65 (+6.57%) | 519,959 |
14 May 2015 | USD | 9.64 | 10.15 | 9.35 | 9.89 | 9.89 | +0.27 (+2.81%) | 488,646 |
13 May 2015 | USD | 8.2 | 9.9 | 8.2 | 9.62 | 9.62 | +1.41 (+17.17%) | 895,603 |
12 May 2015 | USD | 8.34 | 8.39 | 8.09 | 8.21 | 8.21 | -0.08 (-0.97%) | 111,091 |
11 May 2015 | USD | 7.9 | 8.43 | 7.9 | 8.29 | 8.29 | +0.46 (+5.87%) | 155,283 |
8 May 2015 | USD | 8.07 | 8.07 | 7.74 | 7.83 | 7.83 | -0.24 (-2.97%) | 78,771 |
7 May 2015 | USD | 7.71 | 8.15 | 7.48 | 8.07 | 8.07 | +0.29 (+3.73%) | 272,952 |