Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2014 | USD | 4.09 | 4.17 | 4.03 | 4.11 | 4.11 | +0.04 (+0.98%) | 958,000 |
28 Jul 2014 | USD | 4.21 | 4.24 | 3.93 | 4.07 | 4.07 | -0.11 (-2.63%) | 1,438,900 |
25 Jul 2014 | USD | 4.27 | 4.29 | 4.135 | 4.18 | 4.18 | -0.1 (-2.34%) | 1,178,400 |
24 Jul 2014 | USD | 4.3 | 4.32 | 4.03 | 4.28 | 4.28 | -0.07 (-1.61%) | 3,707,800 |
23 Jul 2014 | USD | 4.12 | 4.75 | 4.1 | 4.35 | 4.35 | +0.42 (+10.69%) | 10,415,400 |
22 Jul 2014 | USD | 3.9 | 4.079 | 3.88 | 3.93 | 3.93 | +0.04 (+1.03%) | 970,700 |
21 Jul 2014 | USD | 3.89 | 3.98 | 3.805 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,329,400 |
18 Jul 2014 | USD | 3.69 | 3.93 | 3.682 | 3.91 | 3.91 | +0.22 (+5.96%) | 1,136,300 |
17 Jul 2014 | USD | 3.97 | 4.04 | 3.65 | 3.69 | 3.69 | -0.31 (-7.75%) | 1,543,500 |
16 Jul 2014 | USD | 4.1 | 4.1 | 3.945 | 4 | 4 | -0.05 (-1.23%) | 1,243,000 |
15 Jul 2014 | USD | 4.1 | 4.15 | 4.01 | 4.05 | 4.05 | -0.02 (-0.49%) | 1,577,300 |
14 Jul 2014 | USD | 4.12 | 4.22 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 1,149,200 |
11 Jul 2014 | USD | 4.04 | 4.1 | 4.02 | 4.07 | 4.07 | +0.01 (+0.25%) | 563,600 |
10 Jul 2014 | USD | 4 | 4.14 | 3.97 | 4.06 | 4.06 | -0.04 (-0.98%) | 918,400 |
9 Jul 2014 | USD | 4.2 | 4.24 | 4.04 | 4.1 | 4.1 | -0.09 (-2.15%) | 848,100 |
8 Jul 2014 | USD | 4.26 | 4.318 | 4.025 | 4.19 | 4.19 | -0.07 (-1.64%) | 2,040,000 |
7 Jul 2014 | USD | 4.71 | 4.72 | 4.25 | 4.26 | 4.26 | -0.45 (-9.55%) | 1,895,300 |
4 Jul 2014 | USD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 4.77 | 4.81 | 4.64 | 4.71 | 4.71 | -0.05 (-1.05%) | 562,300 |
2 Jul 2014 | USD | 4.62 | 4.79 | 4.62 | 4.76 | 4.76 | +0.14 (+3.03%) | 1,211,700 |
1 Jul 2014 | USD | 4.56 | 4.75 | 4.54 | 4.62 | 4.62 | +0.06 (+1.32%) | 2,494,600 |
30 Jun 2014 | USD | 4.24 | 4.6 | 4.21 | 4.56 | 4.56 | +0.31 (+7.29%) | 2,376,200 |
27 Jun 2014 | USD | 4.23 | 4.27 | 4.18 | 4.25 | 4.25 | -0.02 (-0.47%) | 3,481,600 |
26 Jun 2014 | USD | 4.32 | 4.35 | 4.21 | 4.27 | 4.27 | -0.07 (-1.61%) | 837,900 |
25 Jun 2014 | USD | 4.23 | 4.36 | 4.21 | 4.34 | 4.34 | +0.06 (+1.40%) | 2,754,600 |
24 Jun 2014 | USD | 4.27 | 4.37 | 4.21 | 4.28 | 4.28 | 0.0 (0.0%) | 1,420,000 |
23 Jun 2014 | USD | 4.38 | 4.43 | 4.23 | 4.28 | 4.28 | -0.11 (-2.51%) | 999,200 |
20 Jun 2014 | USD | 4.45 | 4.45 | 4.33 | 4.39 | 4.39 | -0.05 (-1.13%) | 2,435,500 |
19 Jun 2014 | USD | 4.45 | 4.48 | 4.36 | 4.44 | 4.44 | -0.01 (-0.22%) | 951,300 |
18 Jun 2014 | USD | 4.43 | 4.46 | 4.32 | 4.45 | 4.45 | +0.03 (+0.68%) | 1,308,100 |