Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2014 | USD | 4.57 | 4.57 | 4.4 | 4.43 | 119,610 | 0.0 (0.0%) | 0 |
29 May 2014 | USD | 4.43 | 4.43 | 4.43 | 4.43 | 119,610 | 0.0 (0.0%) | 0 |
28 May 2014 | USD | 4.43 | 4.45 | 4.4 | 4.43 | 119,610 | -0.01 (-0.23%) | 0 |
27 May 2014 | USD | 4.5 | 4.6699 | 4.4 | 4.44 | 119,880 | 0.0 (0.0%) | 0 |
26 May 2014 | USD | 4.44 | 4.44 | 4.44 | 4.44 | 119,880 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 4.4 | 4.6117 | 4.35 | 4.44 | 119,880 | +0.02 (+0.45%) | 1 |
22 May 2014 | USD | 4.57 | 4.645 | 4.4 | 4.42 | 119,340 | -0.02 (-0.45%) | 0 |
21 May 2014 | USD | 4.7565 | 4.7565 | 4.3 | 4.44 | 119,880 | -0.22 (-4.72%) | 1 |
20 May 2014 | USD | 4.31 | 4.77 | 4.31 | 4.66 | 125,820 | +0.15 (+3.33%) | 0 |
19 May 2014 | USD | 4.5 | 4.51 | 4.5 | 4.51 | 121,770 | +0.1 (+2.27%) | 0 |
16 May 2014 | USD | 4.37 | 4.6199 | 4.35 | 4.41 | 119,070 | +0.03 (+0.68%) | 0 |
15 May 2014 | USD | 4.6 | 4.62 | 4.3 | 4.38 | 118,260 | -0.23 (-4.99%) | 1 |
14 May 2014 | USD | 4.51 | 4.61 | 4.51 | 4.61 | 124,470 | +0.07 (+1.54%) | 0 |
13 May 2014 | USD | 4.63 | 4.63 | 4.5 | 4.54 | 122,580 | -0.09 (-1.94%) | 0 |
12 May 2014 | USD | 4.61 | 4.75 | 4.6 | 4.63 | 125,010 | +0.12 (+2.66%) | 0 |
9 May 2014 | USD | 4.5 | 4.65 | 4.5 | 4.51 | 121,770 | -0.11 (-2.38%) | 1 |
8 May 2014 | USD | 4.8699 | 4.8699 | 4.6 | 4.62 | 124,740 | -0.022 (-0.47%) | 0 |
7 May 2014 | USD | 4.6001 | 4.8799 | 4.6001 | 4.642 | 125,334 | -0.058 (-1.23%) | 1 |
6 May 2014 | USD | 5 | 5.1 | 4.51 | 4.7 | 126,900 | -0.26 (-5.24%) | 1 |
5 May 2014 | USD | 4.91 | 5.139 | 4.91 | 4.96 | 133,920 | -0.09 (-1.78%) | 0 |
2 May 2014 | USD | 5.7 | 5.7663 | 5 | 5.05 | 136,350 | -0.35 (-6.48%) | 3 |
1 May 2014 | USD | 4.92 | 5.72 | 4.89 | 5.4 | 145,800 | +0.659 (+13.89%) | 4 |
30 Apr 2014 | USD | 4.7 | 4.8596 | 4.4 | 4.7414 | 128,017.8 | +0.021 (+0.45%) | 0 |
29 Apr 2014 | USD | 4.45 | 4.72 | 4.37 | 4.72 | 127,440 | +0.26 (+5.83%) | 0 |
28 Apr 2014 | USD | 4.87 | 4.87 | 4.35 | 4.46 | 120,420 | -0.26 (-5.51%) | 0 |
25 Apr 2014 | USD | 5 | 5.21 | 4.554 | 4.72 | 127,440 | -0.28 (-5.60%) | 1 |
24 Apr 2014 | USD | 5 | 5.07 | 4.888 | 5 | 135,000 | +0.01 (+0.20%) | 1 |
23 Apr 2014 | USD | 5 | 5.01 | 4.9 | 4.99 | 134,730 | -0.04 (-0.80%) | 0 |
22 Apr 2014 | USD | 5.009 | 5.18 | 4.9 | 5.03 | 135,810 | +0.05 (+1.00%) | 0 |
21 Apr 2014 | USD | 4.67 | 5.3 | 4.16 | 4.98 | 134,460 | +0.03 (+0.61%) | 1 |