Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2014 | USD | 4.639 | 4.754 | 4.624 | 4.72 | 4.72 | +0.079 (+1.70%) | 712,470 |
21 Feb 2014 | USD | 4.634 | 4.685 | 4.575 | 4.641 | 4.641 | +0.015 (+0.32%) | 984,154 |
20 Feb 2014 | USD | 4.55 | 4.63 | 4.518 | 4.626 | 4.626 | +0.057 (+1.25%) | 1,069,541 |
19 Feb 2014 | USD | 4.531 | 4.596 | 4.504 | 4.569 | 4.569 | +0.038 (+0.84%) | 758,311 |
18 Feb 2014 | USD | 4.555 | 4.57 | 4.481 | 4.531 | 4.531 | -0.03 (-0.66%) | 482,429 |
17 Feb 2014 | USD | 4.6 | 4.622 | 4.543 | 4.561 | 4.561 | -0.039 (-0.85%) | 771,760 |
14 Feb 2014 | USD | 4.413 | 4.68 | 4.394 | 4.6 | 4.6 | +0.174 (+3.93%) | 906,429 |
13 Feb 2014 | USD | 4.4 | 4.445 | 4.37 | 4.426 | 4.426 | +0.019 (+0.43%) | 578,241 |
12 Feb 2014 | USD | 4.43 | 4.47 | 4.375 | 4.407 | 4.407 | +0.006 (+0.14%) | 543,098 |
11 Feb 2014 | USD | 4.321 | 4.405 | 4.321 | 4.401 | 4.401 | +0.071 (+1.64%) | 680,199 |
10 Feb 2014 | USD | 4.257 | 4.33 | 4.233 | 4.33 | 4.33 | +0.08 (+1.88%) | 672,974 |
7 Feb 2014 | USD | 4.27 | 4.29 | 4.231 | 4.25 | 4.25 | -0.01 (-0.23%) | 731,684 |
6 Feb 2014 | USD | 4.271 | 4.31 | 4.231 | 4.26 | 4.26 | +0.01 (+0.24%) | 510,656 |
5 Feb 2014 | USD | 4.31 | 4.369 | 4.25 | 4.25 | 4.25 | -0.06 (-1.39%) | 460,257 |
4 Feb 2014 | USD | 4.246 | 4.355 | 4.151 | 4.31 | 4.31 | +0.064 (+1.51%) | 1,118,780 |
3 Feb 2014 | USD | 4.245 | 4.3 | 4.186 | 4.246 | 4.246 | -0.027 (-0.63%) | 677,442 |
31 Jan 2014 | USD | 4.265 | 4.284 | 4.2 | 4.273 | 4.273 | +0.023 (+0.54%) | 459,096 |
30 Jan 2014 | USD | 4.23 | 4.309 | 4.182 | 4.25 | 4.25 | +0.031 (+0.73%) | 653,402 |
29 Jan 2014 | USD | 4.308 | 4.333 | 4.17 | 4.219 | 4.219 | -0.041 (-0.96%) | 782,584 |
28 Jan 2014 | USD | 4.215 | 4.3 | 4.213 | 4.26 | 4.26 | +0.09 (+2.16%) | 636,388 |
27 Jan 2014 | USD | 4.225 | 4.24 | 4.155 | 4.17 | 4.17 | -0.058 (-1.37%) | 740,177 |
24 Jan 2014 | USD | 4.289 | 4.31 | 4.153 | 4.228 | 4.228 | -0.051 (-1.19%) | 842,865 |
23 Jan 2014 | USD | 4.353 | 4.4 | 4.272 | 4.279 | 4.279 | -0.112 (-2.55%) | 715,437 |
22 Jan 2014 | USD | 4.513 | 4.52 | 4.348 | 4.391 | 4.391 | -0.109 (-2.42%) | 919,877 |
21 Jan 2014 | USD | 4.5 | 4.541 | 4.483 | 4.5 | 4.5 | +0.017 (+0.38%) | 590,126 |
20 Jan 2014 | USD | 4.463 | 4.498 | 4.41 | 4.483 | 4.483 | +0.043 (+0.97%) | 882,786 |
17 Jan 2014 | USD | 4.38 | 4.477 | 4.38 | 4.44 | 4.44 | +0.04 (+0.91%) | 1,211,890 |
16 Jan 2014 | USD | 4.377 | 4.4 | 4.309 | 4.4 | 4.4 | +0.02 (+0.46%) | 1,729,795 |
15 Jan 2014 | USD | 4.31 | 4.39 | 4.302 | 4.38 | 4.38 | +0.07 (+1.62%) | 1,002,292 |
14 Jan 2014 | USD | 4.33 | 4.33 | 4.22 | 4.31 | 4.31 | -0.023 (-0.53%) | 743,986 |