Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2014 | USD | 2.97 | 3.055 | 2.97 | 3.04 | 3.04 | +0.09 (+3.05%) | 146,744 |
1 Dec 2014 | USD | 3.04 | 3.04 | 2.935 | 2.95 | 2.95 | -0.08 (-2.64%) | 114,713 |
28 Nov 2014 | USD | 3.17 | 3.17 | 3 | 3.03 | 3.03 | -0.12 (-3.81%) | 63,641 |
27 Nov 2014 | USD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 3.09 | 3.18 | 3.08 | 3.15 | 3.15 | +0.05 (+1.61%) | 102,271 |
25 Nov 2014 | USD | 3.05 | 3.15 | 2.98 | 3.1 | 3.1 | +0.05 (+1.64%) | 218,106 |
24 Nov 2014 | USD | 3.04 | 3.05 | 2.94 | 3.05 | 3.05 | +0.06 (+2.01%) | 238,690 |
21 Nov 2014 | USD | 3.06 | 3.12 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 167,552 |
20 Nov 2014 | USD | 2.96 | 3.12 | 2.87 | 3.03 | 3.03 | +0.05 (+1.68%) | 171,184 |
19 Nov 2014 | USD | 3.03 | 3.05 | 2.91 | 2.98 | 2.98 | -0.07 (-2.30%) | 204,028 |
18 Nov 2014 | USD | 3.12 | 3.13 | 3.02 | 3.05 | 3.05 | -0.07 (-2.24%) | 78,836 |
17 Nov 2014 | USD | 3.01 | 3.14 | 3.01 | 3.12 | 3.12 | +0.1 (+3.31%) | 100,082 |
14 Nov 2014 | USD | 3.07 | 3.07 | 2.93 | 3.02 | 3.02 | -0.03 (-0.98%) | 101,495 |
13 Nov 2014 | USD | 3.04 | 3.1 | 2.97 | 3.05 | 3.05 | -0.01 (-0.33%) | 157,695 |
12 Nov 2014 | USD | 3.04 | 3.11 | 2.96 | 3.06 | 3.06 | -0.01 (-0.33%) | 99,964 |
11 Nov 2014 | USD | 3.12 | 3.13 | 3.013 | 3.07 | 3.07 | -0.04 (-1.29%) | 105,924 |
10 Nov 2014 | USD | 3.02 | 3.12 | 2.9 | 3.11 | 3.11 | +0.1 (+3.32%) | 102,792 |
7 Nov 2014 | USD | 3.08 | 3.08 | 2.93 | 3.01 | 3.01 | -0.08 (-2.59%) | 117,626 |
6 Nov 2014 | USD | 2.9 | 3.13 | 2.88 | 3.09 | 3.09 | +0.18 (+6.19%) | 251,140 |
5 Nov 2014 | USD | 3.25 | 3.25 | 2.88 | 2.91 | 2.91 | -0.3 (-9.35%) | 382,817 |
4 Nov 2014 | USD | 3.31 | 3.3816 | 3.21 | 3.21 | 3.21 | -0.07 (-2.13%) | 170,216 |
3 Nov 2014 | USD | 3.29 | 3.37 | 3.16 | 3.28 | 3.28 | +0.03 (+0.92%) | 209,803 |
31 Oct 2014 | USD | 3.5 | 3.5 | 3.17 | 3.25 | 3.25 | -0.21 (-6.07%) | 290,157 |
30 Oct 2014 | USD | 3.15 | 3.47 | 3.15 | 3.46 | 3.46 | +0.27 (+8.46%) | 334,576 |
29 Oct 2014 | USD | 3.21 | 3.24 | 3.09 | 3.19 | 3.19 | +0.01 (+0.31%) | 210,061 |
28 Oct 2014 | USD | 3.08 | 3.19 | 3.05 | 3.18 | 3.18 | +0.06 (+1.92%) | 190,655 |
27 Oct 2014 | USD | 2.99 | 3.17 | 2.96 | 3.12 | 3.12 | +0.09 (+2.97%) | 98,902 |
24 Oct 2014 | USD | 3.04 | 3.11 | 2.99 | 3.03 | 3.03 | +0.01 (+0.33%) | 128,263 |
23 Oct 2014 | USD | 2.99 | 3.15 | 2.924 | 3.02 | 3.02 | +0.06 (+2.03%) | 146,544 |
22 Oct 2014 | USD | 3.01 | 3.08 | 2.92 | 2.96 | 2.96 | -0.05 (-1.66%) | 193,114 |