Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | USD | 3.51 | 3.58 | 3.425 | 3.48 | 3.48 | +0.005 (+0.14%) | 894,518 |
20 Oct 2014 | USD | 3.3 | 3.5 | 3.3 | 3.475 | 3.475 | +0.155 (+4.67%) | 751,413 |
17 Oct 2014 | USD | 3.52 | 3.52 | 3.32 | 3.32 | 3.32 | -0.13 (-3.77%) | 992,710 |
16 Oct 2014 | USD | 3.13 | 3.52 | 3.11 | 3.45 | 3.45 | +0.26 (+8.15%) | 1,430,088 |
15 Oct 2014 | USD | 3.05 | 3.25 | 3.04 | 3.19 | 3.19 | +0.05 (+1.59%) | 1,476,436 |
14 Oct 2014 | USD | 3.06 | 3.215 | 3.02 | 3.14 | 3.14 | +0.11 (+3.63%) | 1,131,870 |
13 Oct 2014 | USD | 3.13 | 3.15 | 2.98 | 3.03 | 3.03 | -0.1 (-3.19%) | 1,192,585 |
10 Oct 2014 | USD | 3.09 | 3.21 | 3.03 | 3.13 | 3.13 | 0.0 (0.0%) | 1,824,771 |
9 Oct 2014 | USD | 3.24 | 3.27 | 3.1 | 3.13 | 3.13 | -0.13 (-3.99%) | 1,468,069 |
8 Oct 2014 | USD | 3.25 | 3.3 | 3.1 | 3.26 | 3.26 | +0.01 (+0.31%) | 1,911,112 |
7 Oct 2014 | USD | 3.46 | 3.46 | 3.25 | 3.25 | 3.25 | -0.24 (-6.88%) | 1,268,687 |
6 Oct 2014 | USD | 3.54 | 3.58 | 3.44 | 3.49 | 3.49 | -0.05 (-1.41%) | 777,564 |
3 Oct 2014 | USD | 3.57 | 3.59 | 3.49 | 3.54 | 3.54 | +0.01 (+0.28%) | 412,463 |
2 Oct 2014 | USD | 3.46 | 3.58 | 3.45 | 3.53 | 3.53 | +0.05 (+1.44%) | 1,001,175 |
1 Oct 2014 | USD | 3.61 | 3.62 | 3.33 | 3.48 | 3.48 | -0.09 (-2.52%) | 2,186,152 |
30 Sep 2014 | USD | 3.8 | 3.82 | 3.57 | 3.57 | 3.57 | -0.22 (-5.80%) | 1,511,561 |
29 Sep 2014 | USD | 3.77 | 3.84 | 3.72 | 3.79 | 3.79 | -0.04 (-1.04%) | 934,689 |
26 Sep 2014 | USD | 3.8 | 3.85 | 3.735 | 3.83 | 3.83 | +0.03 (+0.79%) | 828,522 |
25 Sep 2014 | USD | 3.91 | 3.955 | 3.77 | 3.8 | 3.8 | -0.05 (-1.30%) | 1,731,641 |
24 Sep 2014 | USD | 3.76 | 3.85 | 3.72 | 3.85 | 3.85 | +0.1 (+2.67%) | 1,126,316 |
23 Sep 2014 | USD | 3.62 | 3.77 | 3.62 | 3.75 | 3.75 | +0.1 (+2.74%) | 1,219,800 |
22 Sep 2014 | USD | 3.73 | 3.77 | 3.6 | 3.65 | 3.65 | -0.11 (-2.93%) | 1,455,600 |
19 Sep 2014 | USD | 3.8 | 3.9 | 3.69 | 3.76 | 3.76 | -0.03 (-0.79%) | 2,823,900 |
18 Sep 2014 | USD | 3.79 | 3.86 | 3.74 | 3.79 | 3.79 | +0.01 (+0.26%) | 735,400 |
17 Sep 2014 | USD | 3.77 | 3.875 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 905,800 |
16 Sep 2014 | USD | 3.75 | 3.8 | 3.68 | 3.76 | 3.76 | +0.01 (+0.27%) | 1,476,800 |
15 Sep 2014 | USD | 3.62 | 3.76 | 3.51 | 3.75 | 3.75 | +0.11 (+3.02%) | 1,759,600 |
12 Sep 2014 | USD | 3.71 | 3.74 | 3.61 | 3.64 | 3.64 | -0.05 (-1.36%) | 781,800 |
11 Sep 2014 | USD | 3.62 | 3.7 | 3.57 | 3.69 | 3.69 | +0.05 (+1.37%) | 927,800 |
10 Sep 2014 | USD | 3.53 | 3.68 | 3.51 | 3.64 | 3.64 | +0.11 (+3.12%) | 1,092,300 |