Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2014 | USD | 3.51 | 3.54 | 3.42 | 3.51 | 3.51 | -0.01 (-0.28%) | 160,514 |
24 Jul 2014 | USD | 3.59 | 3.69 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 363,182 |
23 Jul 2014 | USD | 3.65 | 3.66 | 3.57 | 3.6 | 3.6 | -0.06 (-1.64%) | 222,244 |
22 Jul 2014 | USD | 3.79 | 3.85 | 3.64 | 3.66 | 3.66 | -0.16 (-4.19%) | 400,009 |
21 Jul 2014 | USD | 3.67 | 4 | 3.65 | 3.82 | 3.82 | +0.21 (+5.82%) | 1,058,201 |
18 Jul 2014 | USD | 3.59 | 3.7 | 3.49 | 3.61 | 3.61 | -0.04 (-1.10%) | 590,252 |
17 Jul 2014 | USD | 3.81 | 3.9 | 3.63 | 3.65 | 3.65 | -0.08 (-2.14%) | 432,182 |
16 Jul 2014 | USD | 4.04 | 4.04 | 3.7 | 3.73 | 3.73 | -0.22 (-5.57%) | 549,299 |
15 Jul 2014 | USD | 4.09 | 4.14 | 3.938 | 3.95 | 3.95 | -0.19 (-4.59%) | 319,455 |
14 Jul 2014 | USD | 4.18 | 4.25 | 4.04 | 4.14 | 4.14 | -0.04 (-0.96%) | 344,519 |
11 Jul 2014 | USD | 3.97 | 4.42 | 3.97 | 4.18 | 4.18 | +0.18 (+4.50%) | 1,533,325 |
10 Jul 2014 | USD | 4.05 | 4.18 | 3.9 | 4 | 4 | -0.22 (-5.21%) | 712,476 |
9 Jul 2014 | USD | 4.45 | 4.67 | 4.05 | 4.22 | 4.22 | +0.09 (+2.18%) | 3,166,184 |
8 Jul 2014 | USD | 4.53 | 4.71 | 4.1 | 4.13 | 4.13 | -0.89 (-17.73%) | 6,516,484 |
7 Jul 2014 | USD | 3.45 | 5.14 | 3.42 | 5.02 | 5.02 | +1.82 (+56.88%) | 20,964,433 |
4 Jul 2014 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 3.28 | 3.28 | 3.18 | 3.2 | 3.2 | -0.08 (-2.44%) | 34,383 |
2 Jul 2014 | USD | 3.34 | 3.42 | 3.22 | 3.28 | 3.28 | -0.05 (-1.50%) | 149,664 |
1 Jul 2014 | USD | 3.17 | 3.56 | 3.1501 | 3.33 | 3.33 | +0.14 (+4.39%) | 517,710 |
30 Jun 2014 | USD | 3.24 | 3.24 | 3.15 | 3.19 | 3.19 | -0.11 (-3.33%) | 101,593 |
27 Jun 2014 | USD | 3.34 | 3.39 | 3.27 | 3.3 | 3.3 | -0.05 (-1.49%) | 38,899 |
26 Jun 2014 | USD | 3.2201 | 3.36 | 3.2 | 3.35 | 3.35 | +0.08 (+2.45%) | 95,909 |
25 Jun 2014 | USD | 3.2 | 3.29 | 3.1601 | 3.27 | 3.27 | +0.06 (+1.87%) | 36,156 |
24 Jun 2014 | USD | 3.38 | 3.38 | 3.19 | 3.21 | 3.21 | -0.15 (-4.46%) | 163,900 |
23 Jun 2014 | USD | 3.2 | 3.45 | 3.2 | 3.36 | 3.36 | +0.2 (+6.33%) | 273,104 |
20 Jun 2014 | USD | 3.13 | 3.16 | 3.09 | 3.16 | 3.16 | +0.04 (+1.28%) | 30,745 |
19 Jun 2014 | USD | 3.14 | 3.2 | 3.09 | 3.12 | 3.12 | -0.03 (-0.95%) | 48,181 |
18 Jun 2014 | USD | 3.06 | 3.15 | 3.04 | 3.15 | 3.15 | +0.05 (+1.61%) | 62,445 |
17 Jun 2014 | USD | 3.01 | 3.11 | 3.01 | 3.1 | 3.1 | +0.06 (+1.97%) | 56,051 |
16 Jun 2014 | USD | 3.04 | 3.1 | 2.98 | 3.04 | 3.04 | -0.09 (-2.88%) | 105,908 |