Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | USD | 4.58 | 4.9 | 4.58 | 4.63 | 46.3 | +0.06 (+1.31%) | 28,738 |
21 Oct 2014 | USD | 4.92 | 5.2 | 4.52 | 4.57 | 45.7 | -0.341 (-6.94%) | 20,091 |
20 Oct 2014 | USD | 5.03 | 5.21 | 4.905 | 4.911 | 49.11 | -0.091 (-1.82%) | 7,855 |
17 Oct 2014 | USD | 5.41 | 5.41 | 4.88 | 5.002 | 50.02 | -0.288 (-5.44%) | 29,299 |
16 Oct 2014 | USD | 5.29 | 5.58 | 5 | 5.29 | 52.9 | -0.01 (-0.19%) | 11,099 |
15 Oct 2014 | USD | 5.16 | 5.4 | 4.8 | 5.3 | 53 | +0.05 (+0.95%) | 41,425 |
14 Oct 2014 | USD | 5.16 | 5.66 | 4.56 | 5.25 | 52.5 | +0.13 (+2.54%) | 41,734 |
13 Oct 2014 | USD | 5.22 | 5.81 | 5.1 | 5.12 | 51.2 | -0.08 (-1.54%) | 33,253 |
10 Oct 2014 | USD | 6.08 | 6.3 | 5.19 | 5.2 | 52 | -0.9 (-14.75%) | 40,017 |
9 Oct 2014 | USD | 6.07 | 6.27 | 6 | 6.1 | 61 | +0.01 (+0.16%) | 42,402 |
8 Oct 2014 | USD | 6.24 | 6.29 | 6.06 | 6.09 | 60.9 | -0.07 (-1.14%) | 72,939 |
7 Oct 2014 | USD | 6.33 | 6.35 | 6 | 6.16 | 61.6 | -0.14 (-2.22%) | 78,786 |
6 Oct 2014 | USD | 6.4 | 6.4 | 6.1601 | 6.3 | 63 | -0.06 (-0.94%) | 21,786 |
3 Oct 2014 | USD | 6.18 | 6.39 | 6.027 | 6.36 | 63.6 | +0.36 (+6%) | 24,137 |
2 Oct 2014 | USD | 5.87 | 6.18 | 5.68 | 6 | 60 | -0.01 (-0.17%) | 20,896 |
1 Oct 2014 | USD | 6.29 | 6.29 | 5.63 | 6.01 | 60.1 | -0.29 (-4.60%) | 103,050 |
30 Sep 2014 | USD | 6.15 | 6.3 | 6.15 | 6.3 | 63 | +0.11 (+1.78%) | 43,616 |
29 Sep 2014 | USD | 6.38 | 6.38 | 6.1601 | 6.19 | 61.9 | -0.21 (-3.28%) | 30,568 |
26 Sep 2014 | USD | 6.28 | 6.4 | 6.15 | 6.4 | 64 | +0.14 (+2.24%) | 20,265 |
25 Sep 2014 | USD | 6.1 | 6.3 | 6.09 | 6.26 | 62.6 | -0.08 (-1.26%) | 61,266 |
24 Sep 2014 | USD | 6.35 | 6.3691 | 6.2 | 6.34 | 63.4 | -0.03 (-0.47%) | 68,110 |
23 Sep 2014 | USD | 6.37 | 6.5 | 6.2 | 6.37 | 63.7 | +0.01 (+0.16%) | 92,254 |
22 Sep 2014 | USD | 6.19 | 6.49 | 6.1001 | 6.36 | 63.6 | +0.18 (+2.91%) | 142,004 |
19 Sep 2014 | USD | 6.11 | 6.3 | 6.03 | 6.18 | 61.8 | +0.06 (+0.98%) | 136,259 |
18 Sep 2014 | USD | 6.12 | 6.27 | 6 | 6.12 | 61.2 | -0.15 (-2.39%) | 148,704 |
17 Sep 2014 | USD | 6.17 | 6.32 | 6.02 | 6.27 | 62.7 | +0.05 (+0.80%) | 145,346 |
16 Sep 2014 | USD | 6.4 | 6.49 | 5.91 | 6.22 | 62.2 | -0.18 (-2.81%) | 163,319 |
15 Sep 2014 | USD | 6 | 6.4 | 5.85 | 6.4 | 64 | +0.7 (+12.28%) | 478,887 |
12 Sep 2014 | USD | 6.95 | 7 | 5.63 | 5.7 | 57 | 0.0 (0.0%) | 3,576,217 |