Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2014 | USD | 3.63 | 3.66 | 3.53 | 3.53 | 3.53 | -0.1 (-2.75%) | 1,537,600 |
8 Sep 2014 | USD | 3.59 | 3.73 | 3.56 | 3.63 | 3.63 | 0.0 (0.0%) | 1,042,800 |
5 Sep 2014 | USD | 3.71 | 3.71 | 3.56 | 3.63 | 3.63 | -0.08 (-2.16%) | 1,526,400 |
4 Sep 2014 | USD | 3.85 | 3.86 | 3.7 | 3.71 | 3.71 | -0.11 (-2.88%) | 1,824,600 |
3 Sep 2014 | USD | 3.87 | 3.92 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 1,320,800 |
2 Sep 2014 | USD | 3.97 | 4.02 | 3.84 | 3.85 | 3.85 | -0.1 (-2.53%) | 1,545,000 |
1 Sep 2014 | USD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 3.88 | 3.98 | 3.84 | 3.95 | 3.95 | +0.08 (+2.07%) | 812,700 |
28 Aug 2014 | USD | 3.98 | 4.032 | 3.845 | 3.87 | 3.87 | -0.14 (-3.49%) | 1,031,200 |
27 Aug 2014 | USD | 4.02 | 4.03 | 3.92 | 4.01 | 4.01 | 0.0 (0.0%) | 1,123,800 |
26 Aug 2014 | USD | 3.99 | 4.015 | 3.9 | 4.01 | 4.01 | +0.03 (+0.75%) | 1,266,900 |
25 Aug 2014 | USD | 3.76 | 4 | 3.73 | 3.98 | 3.98 | +0.24 (+6.42%) | 1,843,700 |
22 Aug 2014 | USD | 3.77 | 3.8 | 3.69 | 3.74 | 3.74 | -0.04 (-1.06%) | 872,100 |
21 Aug 2014 | USD | 3.86 | 3.86 | 3.7 | 3.78 | 3.78 | -0.05 (-1.31%) | 1,068,400 |
20 Aug 2014 | USD | 3.91 | 3.92 | 3.78 | 3.83 | 3.83 | -0.1 (-2.54%) | 926,000 |
19 Aug 2014 | USD | 3.99 | 4 | 3.86 | 3.93 | 3.93 | -0.04 (-1.01%) | 664,900 |
18 Aug 2014 | USD | 3.94 | 4.05 | 3.892 | 3.97 | 3.97 | +0.1 (+2.58%) | 879,500 |
15 Aug 2014 | USD | 3.87 | 3.97 | 3.77 | 3.87 | 3.87 | +0.04 (+1.04%) | 951,900 |
14 Aug 2014 | USD | 3.8 | 3.86 | 3.76 | 3.83 | 3.83 | +0.04 (+1.06%) | 1,054,900 |
13 Aug 2014 | USD | 3.9 | 3.92 | 3.7 | 3.79 | 3.79 | -0.1 (-2.57%) | 1,764,700 |
12 Aug 2014 | USD | 4.14 | 4.15 | 3.885 | 3.89 | 3.89 | -0.21 (-5.12%) | 1,686,900 |
11 Aug 2014 | USD | 4.03 | 4.15 | 3.98 | 4.1 | 4.1 | +0.09 (+2.24%) | 797,100 |
8 Aug 2014 | USD | 3.93 | 4.01 | 3.84 | 4.01 | 4.01 | +0.1 (+2.56%) | 956,400 |
7 Aug 2014 | USD | 4.12 | 4.12 | 3.91 | 3.91 | 3.91 | -0.2 (-4.87%) | 782,600 |
6 Aug 2014 | USD | 3.97 | 4.17 | 3.95 | 4.11 | 4.11 | +0.11 (+2.75%) | 572,300 |
5 Aug 2014 | USD | 3.92 | 4.08 | 3.91 | 4 | 4 | +0.03 (+0.76%) | 732,300 |
4 Aug 2014 | USD | 4 | 4.06 | 3.87 | 3.97 | 3.97 | 0.0 (0.0%) | 832,200 |
1 Aug 2014 | USD | 4.12 | 4.21 | 3.89 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,643,600 |
31 Jul 2014 | USD | 4.15 | 4.17 | 3.98 | 4 | 4 | -0.24 (-5.66%) | 1,204,000 |
30 Jul 2014 | USD | 4.16 | 4.28 | 4.12 | 4.24 | 4.24 | +0.13 (+3.16%) | 850,700 |