Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2014 | USD | 4.14 | 4.14 | 3.8 | 3.99 | 3.99 | -0.13 (-3.16%) | 337,172 |
21 Mar 2014 | USD | 4.1 | 4.15 | 3.965 | 4.12 | 4.12 | +0.02 (+0.49%) | 834,464 |
20 Mar 2014 | USD | 4.02 | 4.2206 | 3.98 | 4.1 | 4.1 | +0.08 (+1.99%) | 487,341 |
19 Mar 2014 | USD | 4.02 | 4.09 | 3.85 | 4.02 | 4.02 | +0.01 (+0.25%) | 459,346 |
18 Mar 2014 | USD | 3.69 | 4.0306 | 3.69 | 4.01 | 4.01 | +0.32 (+8.67%) | 441,598 |
17 Mar 2014 | USD | 3.76 | 3.77 | 3.66 | 3.69 | 3.69 | -0.07 (-1.86%) | 277,866 |
14 Mar 2014 | USD | 3.63 | 3.795 | 3.55 | 3.76 | 3.76 | +0.1 (+2.73%) | 410,624 |
13 Mar 2014 | USD | 3.8 | 3.9 | 3.54 | 3.66 | 3.66 | -0.13 (-3.43%) | 637,023 |
12 Mar 2014 | USD | 3.91 | 4.01 | 3.73 | 3.79 | 3.79 | -0.16 (-4.05%) | 654,953 |
11 Mar 2014 | USD | 4.01 | 4.08 | 3.79 | 3.95 | 3.95 | -0.11 (-2.71%) | 980,108 |
10 Mar 2014 | USD | 4.06 | 4.12 | 3.97 | 4.06 | 4.06 | -0.02 (-0.49%) | 551,425 |
7 Mar 2014 | USD | 4 | 4.19 | 3.92 | 4.08 | 4.08 | +0.125 (+3.16%) | 812,543 |
6 Mar 2014 | USD | 4 | 4.02 | 3.8 | 3.955 | 3.955 | -0.045 (-1.13%) | 816,536 |
5 Mar 2014 | USD | 3.89 | 4.11 | 3.75 | 4 | 4 | +0.1 (+2.56%) | 888,387 |
4 Mar 2014 | USD | 3.42 | 3.99 | 3.4 | 3.9 | 3.9 | +0.53 (+15.73%) | 1,613,003 |
3 Mar 2014 | USD | 3.26 | 3.42 | 3.15 | 3.37 | 3.37 | +0.09 (+2.74%) | 310,376 |
28 Feb 2014 | USD | 3.46 | 3.47 | 3.23 | 3.28 | 3.28 | -0.22 (-6.29%) | 427,170 |
27 Feb 2014 | USD | 3.38 | 3.51 | 3.3 | 3.5 | 3.5 | +0.1 (+2.94%) | 227,854 |
26 Feb 2014 | USD | 3.39 | 3.58 | 3.34 | 3.4 | 3.4 | +0.03 (+0.89%) | 305,241 |
25 Feb 2014 | USD | 3.43 | 3.4899 | 3.348 | 3.37 | 3.37 | -0.05 (-1.46%) | 130,591 |
24 Feb 2014 | USD | 3.37 | 3.63 | 3.37 | 3.42 | 3.42 | +0.05 (+1.48%) | 381,903 |
21 Feb 2014 | USD | 3.39 | 3.41 | 3.25 | 3.37 | 3.37 | +0.01 (+0.30%) | 362,391 |
20 Feb 2014 | USD | 3.15 | 3.41 | 3.13 | 3.36 | 3.36 | +0.23 (+7.35%) | 316,046 |
19 Feb 2014 | USD | 3.29 | 3.36 | 3.13 | 3.13 | 3.13 | -0.19 (-5.72%) | 254,517 |
18 Feb 2014 | USD | 3.11 | 3.3999 | 3.06 | 3.32 | 3.32 | +0.23 (+7.44%) | 402,921 |
17 Feb 2014 | USD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 3.24 | 3.26 | 3.06 | 3.09 | 3.09 | -0.19 (-5.79%) | 171,848 |
13 Feb 2014 | USD | 3.03 | 3.3 | 3.02 | 3.28 | 3.28 | +0.23 (+7.54%) | 381,635 |
12 Feb 2014 | USD | 3.06 | 3.25 | 3 | 3.05 | 3.05 | +0.01 (+0.33%) | 1,580,293 |
11 Feb 2014 | USD | 3.09 | 3.18 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 174,624 |