Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2015 | USD | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
19 Feb 2015 | USD | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
18 Feb 2015 | USD | 4.88 | 4.88 | 4.79 | 4.85 | 4.85 | +0.02 (+0.41%) | 36,000 |
17 Feb 2015 | USD | 4.74 | 4.9 | 4.74 | 4.83 | 4.83 | +0.04 (+0.84%) | 293,000 |
16 Feb 2015 | USD | 4.79 | 4.88 | 4.7 | 4.79 | 4.79 | +0.01 (+0.21%) | 264,000 |
13 Feb 2015 | USD | 4.7 | 4.9 | 4.7 | 4.78 | 4.78 | +0.03 (+0.63%) | 396,000 |
12 Feb 2015 | USD | 4.8 | 4.9 | 4.53 | 4.75 | 4.75 | 0.0 (0.0%) | 253,000 |
11 Feb 2015 | USD | 5.04 | 5.09 | 4.71 | 4.75 | 4.75 | -0.29 (-5.75%) | 534,000 |
10 Feb 2015 | USD | 5.02 | 5.13 | 5.02 | 5.04 | 5.04 | 0.0 (0.0%) | 240,000 |
9 Feb 2015 | USD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
6 Feb 2015 | USD | 5.17 | 5.17 | 5 | 5.04 | 5.04 | -0.08 (-1.56%) | 287,000 |
5 Feb 2015 | USD | 5.06 | 5.16 | 5.06 | 5.12 | 5.12 | +0.06 (+1.19%) | 245,000 |
4 Feb 2015 | USD | 5.09 | 5.09 | 4.9 | 5.06 | 5.06 | -0.03 (-0.59%) | 699,300 |
3 Feb 2015 | USD | 5.06 | 5.16 | 5.03 | 5.09 | 5.09 | -0.01 (-0.20%) | 221,000 |
2 Feb 2015 | USD | 5.07 | 5.1 | 5.05 | 5.1 | 5.1 | -0.03 (-0.58%) | 765,000 |
30 Jan 2015 | USD | 5.16 | 5.16 | 5.07 | 5.13 | 5.13 | +0.02 (+0.39%) | 120,000 |
29 Jan 2015 | USD | 5.09 | 5.12 | 5.05 | 5.11 | 5.11 | +0.04 (+0.79%) | 301,000 |
28 Jan 2015 | USD | 5.11 | 5.15 | 5.04 | 5.07 | 5.07 | +0.02 (+0.40%) | 333,000 |
27 Jan 2015 | USD | 5.2 | 5.2 | 5 | 5.05 | 5.05 | -0.1 (-1.94%) | 477,000 |
26 Jan 2015 | USD | 5.2 | 5.2 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 225,000 |
23 Jan 2015 | USD | 5.06 | 5.15 | 5 | 5.15 | 5.15 | +0.17 (+3.41%) | 704,000 |
22 Jan 2015 | USD | 4.99 | 5.11 | 4.95 | 4.98 | 4.98 | -0.06 (-1.19%) | 1,035,000 |
21 Jan 2015 | USD | 5.02 | 5.29 | 4.86 | 5.04 | 5.04 | +0.01 (+0.20%) | 3,697,000 |
20 Jan 2015 | USD | 5.7 | 5.7 | 5.01 | 5.03 | 5.03 | -0.72 (-12.52%) | 1,166,000 |
19 Jan 2015 | USD | 6.3 | 6.3 | 5.75 | 5.75 | 5.75 | -0.55 (-8.73%) | 139,000 |
16 Jan 2015 | USD | 6.33 | 6.44 | 6.15 | 6.3 | 6.3 | -0.08 (-1.25%) | 218,000 |
15 Jan 2015 | USD | 6.28 | 6.5 | 6.28 | 6.38 | 6.38 | +0.07 (+1.11%) | 48,000 |
14 Jan 2015 | USD | 6.34 | 6.5 | 6.13 | 6.31 | 6.31 | +0.02 (+0.32%) | 68,566 |
13 Jan 2015 | USD | 6.35 | 6.37 | 6.22 | 6.29 | 6.29 | -0.06 (-0.94%) | 4,752,623 |
12 Jan 2015 | USD | 6.3 | 6.45 | 6.16 | 6.35 | 6.35 | +0.1 (+1.60%) | 160,000 |