Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2014 | USD | 4.863 | 4.92 | 4.836 | 4.91 | 4.91 | +0.078 (+1.61%) | 519,662 |
8 Aug 2014 | USD | 4.76 | 4.834 | 4.674 | 4.832 | 4.832 | 0.0 (0.0%) | 850,911 |
7 Aug 2014 | USD | 4.85 | 4.932 | 4.75 | 4.832 | 4.832 | -0.035 (-0.72%) | 797,650 |
6 Aug 2014 | USD | 5.138 | 5.138 | 4.856 | 4.867 | 4.867 | -0.287 (-5.57%) | 845,962 |
5 Aug 2014 | USD | 5.184 | 5.252 | 5.15 | 5.154 | 5.154 | -0.015 (-0.29%) | 347,632 |
4 Aug 2014 | USD | 5.074 | 5.283 | 5.07 | 5.169 | 5.169 | +0.092 (+1.81%) | 1,056,320 |
1 Aug 2014 | USD | 5.269 | 5.269 | 5.049 | 5.077 | 5.077 | -0.191 (-3.63%) | 935,857 |
31 Jul 2014 | USD | 5.361 | 5.361 | 5.175 | 5.268 | 5.268 | -0.11 (-2.05%) | 900,999 |
30 Jul 2014 | USD | 5.56 | 5.633 | 5.351 | 5.378 | 5.378 | -0.255 (-4.53%) | 693,525 |
29 Jul 2014 | USD | 5.67 | 5.7 | 5.587 | 5.633 | 5.633 | -0.069 (-1.21%) | 424,077 |
28 Jul 2014 | USD | 5.618 | 5.704 | 5.579 | 5.702 | 5.702 | +0.075 (+1.33%) | 431,744 |
25 Jul 2014 | USD | 5.63 | 5.771 | 5.606 | 5.627 | 5.627 | -0.033 (-0.58%) | 946,389 |
24 Jul 2014 | USD | 5.559 | 5.66 | 5.523 | 5.66 | 5.66 | +0.098 (+1.76%) | 633,235 |
23 Jul 2014 | USD | 5.599 | 5.67 | 5.519 | 5.562 | 5.562 | -0.048 (-0.86%) | 513,850 |
22 Jul 2014 | USD | 5.393 | 5.645 | 5.37 | 5.61 | 5.61 | +0.232 (+4.31%) | 1,255,524 |
21 Jul 2014 | USD | 5.41 | 5.414 | 5.319 | 5.378 | 5.378 | -0.029 (-0.54%) | 563,409 |
18 Jul 2014 | USD | 5.398 | 5.41 | 5.289 | 5.407 | 5.407 | +0.007 (+0.13%) | 610,516 |
17 Jul 2014 | USD | 5.25 | 5.475 | 5.228 | 5.4 | 5.4 | +0.12 (+2.27%) | 882,257 |
16 Jul 2014 | USD | 5.191 | 5.288 | 5.191 | 5.28 | 5.28 | +0.082 (+1.58%) | 815,072 |
15 Jul 2014 | USD | 5.191 | 5.25 | 5.061 | 5.198 | 5.198 | +0.013 (+0.25%) | 523,747 |
14 Jul 2014 | USD | 5.062 | 5.274 | 5.062 | 5.185 | 5.185 | +0.127 (+2.51%) | 875,576 |
11 Jul 2014 | USD | 4.932 | 5.091 | 4.9 | 5.058 | 5.058 | +0.113 (+2.29%) | 661,023 |
10 Jul 2014 | USD | 5.086 | 5.13 | 4.945 | 4.945 | 4.945 | -0.185 (-3.61%) | 1,014,891 |
9 Jul 2014 | USD | 5.253 | 5.343 | 5.087 | 5.13 | 5.13 | -0.14 (-2.66%) | 728,817 |
8 Jul 2014 | USD | 5.39 | 5.4 | 5.246 | 5.27 | 5.27 | -0.119 (-2.21%) | 363,546 |
7 Jul 2014 | USD | 5.418 | 5.438 | 5.315 | 5.389 | 5.389 | -0.061 (-1.12%) | 310,449 |
4 Jul 2014 | USD | 5.4 | 5.46 | 5.284 | 5.45 | 5.45 | +0.047 (+0.87%) | 553,394 |
3 Jul 2014 | USD | 5.266 | 5.407 | 5.259 | 5.403 | 5.403 | +0.085 (+1.60%) | 435,652 |
2 Jul 2014 | USD | 5.314 | 5.35 | 5.251 | 5.318 | 5.318 | -0.02 (-0.37%) | 784,954 |
1 Jul 2014 | USD | 5.4 | 5.49 | 5.28 | 5.338 | 5.338 | -0.1 (-1.84%) | 960,163 |