Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2014 | USD | 2.727 | 3.2994 | 2.727 | 3.296 | 88,992 | +0.646 (+24.38%) | 1 |
2 Oct 2014 | USD | 2.46 | 2.7499 | 2.46 | 2.65 | 71,550 | +0.19 (+7.72%) | 1 |
1 Oct 2014 | USD | 2.27 | 2.46 | 2.27 | 2.46 | 66,420 | +0.02 (+0.82%) | 1 |
30 Sep 2014 | USD | 2.68 | 2.73 | 2.37 | 2.44 | 65,880 | -0.22 (-8.27%) | 2 |
29 Sep 2014 | USD | 2.81 | 2.851 | 2.65 | 2.66 | 71,820 | -0.15 (-5.34%) | 0 |
26 Sep 2014 | USD | 2.96 | 2.96 | 2.8 | 2.81 | 75,870 | -0.01 (-0.35%) | 0 |
25 Sep 2014 | USD | 3 | 3 | 2.81 | 2.82 | 76,140 | -0.18 (-6%) | 1 |
24 Sep 2014 | USD | 3.33 | 3.33 | 2.88 | 3 | 81,000 | -0.33 (-9.91%) | 1 |
23 Sep 2014 | USD | 3.33 | 3.38 | 3.33 | 3.33 | 89,910 | 0.0 (0.0%) | 0 |
22 Sep 2014 | USD | 3.49 | 3.53 | 3.25 | 3.33 | 89,910 | -0.11 (-3.20%) | 0 |
19 Sep 2014 | USD | 3.62 | 3.62 | 3.44 | 3.44 | 92,880 | -0.19 (-5.23%) | 1 |
18 Sep 2014 | USD | 3.8 | 3.8 | 3.5794 | 3.63 | 98,010 | -0.26 (-6.68%) | 1 |
17 Sep 2014 | USD | 3.8 | 3.95 | 3.6 | 3.89 | 105,030 | +0.05 (+1.30%) | 1 |
16 Sep 2014 | USD | 3.9 | 4.09 | 3.8 | 3.84 | 103,680 | -0.26 (-6.34%) | 0 |
15 Sep 2014 | USD | 4.1 | 4.1 | 3.9 | 4.1 | 110,700 | -0.14 (-3.30%) | 0 |
12 Sep 2014 | USD | 4.02 | 4.29 | 4.02 | 4.24 | 114,480 | 0.0 (0.0%) | 0 |
11 Sep 2014 | USD | 4.26 | 4.3 | 4.2 | 4.24 | 114,480 | -0.14 (-3.20%) | 0 |
10 Sep 2014 | USD | 4.21 | 4.38 | 4.1 | 4.38 | 118,260 | +0.16 (+3.79%) | 0 |
9 Sep 2014 | USD | 4.25 | 4.26 | 4.16 | 4.22 | 113,940 | +0.12 (+2.93%) | 0 |
8 Sep 2014 | USD | 4.1 | 4.25 | 4.08 | 4.1 | 110,700 | +0.01 (+0.24%) | 1 |
5 Sep 2014 | USD | 4.1 | 4.1 | 4 | 4.09 | 110,430 | +0.06 (+1.49%) | 0 |
4 Sep 2014 | USD | 4.09 | 4.0999 | 4.03 | 4.03 | 108,810 | -0.04 (-0.98%) | 0 |
3 Sep 2014 | USD | 3.92 | 4.087 | 3.92 | 4.07 | 109,890 | +0.17 (+4.36%) | 0 |
2 Sep 2014 | USD | 3.9 | 4.02 | 3.9 | 3.9 | 105,300 | -0.11 (-2.74%) | 0 |
1 Sep 2014 | USD | 4.01 | 4.01 | 4.01 | 4.01 | 108,270 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 3.81 | 4.0799 | 3.79 | 4.01 | 108,270 | +0.05 (+1.26%) | 0 |
28 Aug 2014 | USD | 4.2 | 4.2 | 3.82 | 3.96 | 106,920 | -0.24 (-5.71%) | 1 |
27 Aug 2014 | USD | 4.02 | 4.2 | 3.96 | 4.2 | 113,400 | +0.29 (+7.42%) | 0 |
26 Aug 2014 | USD | 4.01 | 4.15 | 3.64 | 3.91 | 105,570 | -0.1 (-2.49%) | 1 |
25 Aug 2014 | USD | 4.4 | 4.53 | 4 | 4.01 | 108,270 | -0.39 (-8.86%) | 1 |