Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2014 | USD | 4.5 | 4.55 | 4.5 | 4.53 | 4.53 | +0.05 (+1.12%) | 44,000 |
6 Feb 2014 | USD | 4.5 | 4.6 | 4.46 | 4.48 | 4.48 | +0.05 (+1.13%) | 107,000 |
5 Feb 2014 | USD | 4.1 | 4.55 | 4.07 | 4.43 | 4.43 | +0.33 (+8.05%) | 331,600 |
4 Feb 2014 | USD | 4.11 | 4.11 | 4.04 | 4.1 | 4.1 | -0.04 (-0.97%) | 94,000 |
3 Feb 2014 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
31 Jan 2014 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
30 Jan 2014 | USD | 4.13 | 4.19 | 4.13 | 4.14 | 4.14 | +0.01 (+0.24%) | 190,100 |
29 Jan 2014 | USD | 4.14 | 4.3 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 32,000 |
28 Jan 2014 | USD | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | +0.18 (+4.53%) | 255,000 |
27 Jan 2014 | USD | 3.76 | 3.99 | 3.76 | 3.97 | 3.97 | -0.03 (-0.75%) | 79,000 |
24 Jan 2014 | USD | 4.03 | 4.03 | 3.95 | 4 | 4 | -0.09 (-2.20%) | 480,000 |
23 Jan 2014 | USD | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | +0.06 (+1.49%) | 294,000 |
22 Jan 2014 | USD | 4.2 | 4.2 | 4.03 | 4.03 | 4.03 | -0.18 (-4.28%) | 196,000 |
21 Jan 2014 | USD | 4.37 | 4.37 | 4.16 | 4.21 | 4.21 | -0.05 (-1.17%) | 17,000 |
20 Jan 2014 | USD | 4.25 | 4.36 | 4.1 | 4.26 | 4.26 | +0.01 (+0.24%) | 233,000 |
17 Jan 2014 | USD | 4.39 | 4.39 | 4.16 | 4.25 | 4.25 | -0.03 (-0.70%) | 19,000 |
16 Jan 2014 | USD | 4.27 | 4.29 | 4.16 | 4.28 | 4.28 | +0.02 (+0.47%) | 58,000 |
15 Jan 2014 | USD | 4.22 | 4.4 | 4.2 | 4.26 | 4.26 | +0.04 (+0.95%) | 83,000 |
14 Jan 2014 | USD | 4.3 | 4.3 | 4.12 | 4.22 | 4.22 | -0.09 (-2.09%) | 30,000 |
13 Jan 2014 | USD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
10 Jan 2014 | USD | 4.43 | 4.5 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 39,000 |
9 Jan 2014 | USD | 4.29 | 4.55 | 4.2 | 4.43 | 4.43 | +0.14 (+3.26%) | 158,000 |
8 Jan 2014 | USD | 4.2 | 4.29 | 4.16 | 4.29 | 4.29 | +0.09 (+2.14%) | 233,000 |
7 Jan 2014 | USD | 4.2 | 4.22 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 825,000 |
6 Jan 2014 | USD | 4.2 | 4.3 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 278,000 |
3 Jan 2014 | USD | 4.22 | 4.3 | 4.19 | 4.2 | 4.2 | -0.2 (-4.55%) | 141,000 |
2 Jan 2014 | USD | 4.46 | 4.46 | 4.39 | 4.4 | 4.4 | -0.06 (-1.35%) | 759,000 |
1 Jan 2014 | USD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 4.4 | 4.48 | 4.39 | 4.46 | 4.46 | +0.09 (+2.06%) | 45,000 |
30 Dec 2013 | USD | 4.45 | 4.49 | 4.14 | 4.37 | 4.37 | -0.11 (-2.46%) | 154,000 |