Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2014 | USD | 4.61 | 4.77 | 4.58 | 4.76 | 4.76 | +0.11 (+2.37%) | 452,000 |
1 May 2014 | USD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
30 Apr 2014 | USD | 4.59 | 4.67 | 4.57 | 4.65 | 4.65 | +0.04 (+0.87%) | 165,000 |
29 Apr 2014 | USD | 4.51 | 4.61 | 4.51 | 4.61 | 4.61 | +0.02 (+0.44%) | 275,797 |
28 Apr 2014 | USD | 4.56 | 4.62 | 4.5 | 4.59 | 4.59 | -0.01 (-0.22%) | 860,500 |
25 Apr 2014 | USD | 4.52 | 4.63 | 4.49 | 4.6 | 4.6 | +0.03 (+0.66%) | 525,000 |
24 Apr 2014 | USD | 4.6 | 4.6 | 4.51 | 4.57 | 4.57 | -0.03 (-0.65%) | 49,000 |
23 Apr 2014 | USD | 4.6 | 4.63 | 4.55 | 4.6 | 4.6 | -0.02 (-0.43%) | 6,529,000 |
22 Apr 2014 | USD | 4.59 | 4.63 | 4.55 | 4.62 | 4.62 | 0.0 (0.0%) | 208,000 |
21 Apr 2014 | USD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
18 Apr 2014 | USD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 4.57 | 4.62 | 4.48 | 4.62 | 4.62 | +0.01 (+0.22%) | 117,000 |
16 Apr 2014 | USD | 4.63 | 4.68 | 4.53 | 4.61 | 4.61 | -0.07 (-1.50%) | 170,000 |
15 Apr 2014 | USD | 4.56 | 4.68 | 4.51 | 4.68 | 4.68 | +0.08 (+1.74%) | 373,000 |
14 Apr 2014 | USD | 4.62 | 4.77 | 4.51 | 4.6 | 4.6 | -0.07 (-1.50%) | 694,000 |
11 Apr 2014 | USD | 4.65 | 4.77 | 4.53 | 4.67 | 4.67 | +0.01 (+0.21%) | 100,000 |
10 Apr 2014 | USD | 4.78 | 4.78 | 4.49 | 4.66 | 4.66 | +0.1 (+2.19%) | 246,000 |
9 Apr 2014 | USD | 4.53 | 4.66 | 4.51 | 4.56 | 4.56 | -0.01 (-0.22%) | 55,000 |
8 Apr 2014 | USD | 4.7 | 4.78 | 4.51 | 4.57 | 4.57 | -0.17 (-3.59%) | 837,000 |
7 Apr 2014 | USD | 4.79 | 4.82 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 385,000 |
4 Apr 2014 | USD | 4.8 | 4.9 | 4.67 | 4.74 | 4.74 | -0.02 (-0.42%) | 215,000 |
3 Apr 2014 | USD | 4.58 | 4.79 | 4.58 | 4.76 | 4.76 | +0.23 (+5.08%) | 2,711,000 |
2 Apr 2014 | USD | 4.46 | 4.54 | 4.46 | 4.53 | 4.53 | +0.12 (+2.72%) | 1,886,000 |
1 Apr 2014 | USD | 4.46 | 4.66 | 4.38 | 4.41 | 4.41 | -0.01 (-0.23%) | 640,000 |
31 Mar 2014 | USD | 4.42 | 4.54 | 4.23 | 4.42 | 4.42 | 0.0 (0.0%) | 1,189,000 |
28 Mar 2014 | USD | 4.44 | 4.45 | 4.37 | 4.42 | 4.42 | +0.04 (+0.91%) | 829,000 |
27 Mar 2014 | USD | 4.44 | 4.5 | 4.2 | 4.38 | 4.38 | -0.06 (-1.35%) | 909,000 |
26 Mar 2014 | USD | 4.5 | 4.5 | 4.24 | 4.44 | 4.44 | 0.0 (0.0%) | 341,335 |
25 Mar 2014 | USD | 4.74 | 4.74 | 4.42 | 4.44 | 4.44 | -0.28 (-5.93%) | 223,000 |
24 Mar 2014 | USD | 4.74 | 4.75 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 576,000 |