Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2014 | USD | 5.06 | 5.09 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 32,000 |
24 Jul 2014 | USD | 5.15 | 5.19 | 5.06 | 5.09 | 5.09 | -0.01 (-0.20%) | 42,000 |
23 Jul 2014 | USD | 5.06 | 5.16 | 5.06 | 5.1 | 5.1 | +0.05 (+0.99%) | 304,478 |
22 Jul 2014 | USD | 5 | 5.05 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 6,000 |
21 Jul 2014 | USD | 4.94 | 5 | 4.9 | 5 | 5 | +0.02 (+0.40%) | 47,000 |
18 Jul 2014 | USD | 4.93 | 5.06 | 4.92 | 4.98 | 4.98 | -0.01 (-0.20%) | 156,000 |
17 Jul 2014 | USD | 5.04 | 5.06 | 4.91 | 4.99 | 4.99 | -0.05 (-0.99%) | 300,000 |
16 Jul 2014 | USD | 5.25 | 5.26 | 5.02 | 5.04 | 5.04 | -0.23 (-4.36%) | 389,000 |
15 Jul 2014 | USD | 5.26 | 5.47 | 5.25 | 5.27 | 5.27 | -0.03 (-0.57%) | 146,000 |
14 Jul 2014 | USD | 5.28 | 5.32 | 5.25 | 5.3 | 5.3 | -0.09 (-1.67%) | 173,813 |
11 Jul 2014 | USD | 5.21 | 5.45 | 5.21 | 5.39 | 5.39 | +0.13 (+2.47%) | 89,000 |
10 Jul 2014 | USD | 5.26 | 5.29 | 5.2 | 5.26 | 5.26 | +0.06 (+1.15%) | 51,000 |
9 Jul 2014 | USD | 5.29 | 5.35 | 5.18 | 5.2 | 5.2 | -0.05 (-0.95%) | 87,000 |
8 Jul 2014 | USD | 5.3 | 5.3 | 5.16 | 5.25 | 5.25 | -0.01 (-0.19%) | 943,000 |
7 Jul 2014 | USD | 5.43 | 5.49 | 5.18 | 5.26 | 5.26 | -0.12 (-2.23%) | 448,000 |
4 Jul 2014 | USD | 5.19 | 5.4 | 5.17 | 5.38 | 5.38 | +0.2 (+3.86%) | 229,000 |
3 Jul 2014 | USD | 5.05 | 5.25 | 4.88 | 5.18 | 5.18 | +0.08 (+1.57%) | 448,000 |
2 Jul 2014 | USD | 4.78 | 5.15 | 4.77 | 5.1 | 5.1 | +0.37 (+7.82%) | 420,000 |
1 Jul 2014 | USD | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
30 Jun 2014 | USD | 4.72 | 4.82 | 4.71 | 4.73 | 4.73 | +0.01 (+0.21%) | 356,000 |
27 Jun 2014 | USD | 4.69 | 4.8 | 4.69 | 4.72 | 4.72 | +0.07 (+1.51%) | 101,000 |
26 Jun 2014 | USD | 4.66 | 4.69 | 4.62 | 4.65 | 4.65 | +0.03 (+0.65%) | 42,102 |
25 Jun 2014 | USD | 4.61 | 4.7 | 4.61 | 4.62 | 4.62 | +0.01 (+0.22%) | 165,000 |
24 Jun 2014 | USD | 4.58 | 4.67 | 4.58 | 4.61 | 4.61 | 0.0 (0.0%) | 164,000 |
23 Jun 2014 | USD | 4.55 | 4.69 | 4.55 | 4.61 | 4.61 | +0.09 (+1.99%) | 797,000 |
20 Jun 2014 | USD | 4.55 | 4.56 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 2,246,000 |
19 Jun 2014 | USD | 4.69 | 4.69 | 4.43 | 4.52 | 4.52 | -0.05 (-1.09%) | 496,000 |
18 Jun 2014 | USD | 4.78 | 4.78 | 4.54 | 4.57 | 4.57 | -0.04 (-0.87%) | 577,000 |
17 Jun 2014 | USD | 4.77 | 4.77 | 4.58 | 4.61 | 4.61 | -0.19 (-3.96%) | 397,420 |
16 Jun 2014 | USD | 4.83 | 4.88 | 4.73 | 4.8 | 4.8 | 0.0 (0.0%) | 95,000 |