Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2015 | USD | 3.43 | 3.45 | 3.35 | 3.39 | 3.39 | -0.03 (-0.88%) | 84,114 |
23 Feb 2015 | USD | 3.35 | 3.45 | 3.33 | 3.42 | 3.42 | +0.05 (+1.48%) | 164,429 |
20 Feb 2015 | USD | 3.33 | 3.4 | 3.27 | 3.37 | 3.37 | +0.06 (+1.81%) | 62,776 |
19 Feb 2015 | USD | 3.29 | 3.42 | 3.246 | 3.31 | 3.31 | +0.02 (+0.61%) | 138,142 |
18 Feb 2015 | USD | 3.22 | 3.3 | 3.19 | 3.29 | 3.29 | +0.05 (+1.54%) | 46,318 |
17 Feb 2015 | USD | 3.05 | 3.3 | 3.05 | 3.24 | 3.24 | +0.09 (+2.86%) | 142,986 |
16 Feb 2015 | USD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 3.16 | 3.21 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 100,237 |
12 Feb 2015 | USD | 3.06 | 3.16 | 3.04 | 3.14 | 3.14 | +0.08 (+2.61%) | 92,209 |
11 Feb 2015 | USD | 3.1 | 3.22 | 3.02 | 3.06 | 3.06 | -0.06 (-1.92%) | 118,699 |
10 Feb 2015 | USD | 3.16 | 3.17 | 3.07 | 3.12 | 3.12 | 0.0 (0.0%) | 205,447 |
9 Feb 2015 | USD | 3.08 | 3.25 | 3.05 | 3.12 | 3.12 | +0.05 (+1.63%) | 139,938 |
6 Feb 2015 | USD | 3.15 | 3.2 | 3.02 | 3.07 | 3.07 | -0.07 (-2.23%) | 210,657 |
5 Feb 2015 | USD | 3.04 | 3.19 | 3.0343 | 3.14 | 3.14 | +0.12 (+3.97%) | 152,823 |
4 Feb 2015 | USD | 3.01 | 3.07 | 2.96 | 3.02 | 3.02 | +0.02 (+0.67%) | 165,743 |
3 Feb 2015 | USD | 3.01 | 3.03 | 2.92 | 3 | 3 | +0.02 (+0.67%) | 105,760 |
2 Feb 2015 | USD | 2.9 | 3.03 | 2.84 | 2.98 | 2.98 | +0.07 (+2.41%) | 118,523 |
30 Jan 2015 | USD | 2.91 | 3.01 | 2.83 | 2.91 | 2.91 | -0.04 (-1.36%) | 156,115 |
29 Jan 2015 | USD | 2.8 | 2.99 | 2.76 | 2.95 | 2.95 | +0.14 (+4.98%) | 139,773 |
28 Jan 2015 | USD | 2.88 | 2.89 | 2.73 | 2.81 | 2.81 | -0.04 (-1.40%) | 109,153 |
27 Jan 2015 | USD | 2.86 | 2.94 | 2.83 | 2.85 | 2.85 | -0.04 (-1.38%) | 86,839 |
26 Jan 2015 | USD | 2.91 | 2.96 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 96,298 |
23 Jan 2015 | USD | 2.99 | 2.99 | 2.88 | 2.89 | 2.89 | -0.09 (-3.02%) | 49,352 |
22 Jan 2015 | USD | 2.92 | 2.99 | 2.6935 | 2.98 | 2.98 | +0.09 (+3.11%) | 143,352 |
21 Jan 2015 | USD | 2.92 | 2.97 | 2.82 | 2.89 | 2.89 | -0.05 (-1.70%) | 68,718 |
20 Jan 2015 | USD | 2.9 | 3.07 | 2.88 | 2.94 | 2.94 | -0.09 (-2.97%) | 138,422 |
19 Jan 2015 | USD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 2.88 | 3.05 | 2.88 | 3.03 | 3.03 | +0.13 (+4.48%) | 105,268 |
15 Jan 2015 | USD | 3.06 | 3.06 | 2.9 | 2.9 | 2.9 | -0.16 (-5.23%) | 96,768 |
14 Jan 2015 | USD | 2.95 | 3.08 | 2.95 | 3.06 | 3.06 | +0.09 (+3.03%) | 34,959 |