Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2014 | USD | 4.29 | 4.386 | 4.288 | 4.333 | 4.333 | +0.048 (+1.12%) | 876,031 |
10 Jan 2014 | USD | 4.22 | 4.34 | 4.217 | 4.285 | 4.285 | +0.085 (+2.02%) | 1,012,015 |
9 Jan 2014 | USD | 4.14 | 4.213 | 4.086 | 4.2 | 4.2 | +0.081 (+1.97%) | 1,645,187 |
8 Jan 2014 | USD | 4.065 | 4.136 | 4.065 | 4.119 | 4.119 | +0.054 (+1.33%) | 1,097,852 |
7 Jan 2014 | USD | 3.969 | 4.073 | 3.969 | 4.065 | 4.065 | +0.096 (+2.42%) | 856,961 |
6 Jan 2014 | USD | 3.92 | 3.992 | 3.895 | 3.969 | 3.969 | +0.071 (+1.82%) | 574,862 |
3 Jan 2014 | USD | 3.882 | 3.92 | 3.82 | 3.898 | 3.898 | +0.033 (+0.85%) | 742,642 |
2 Jan 2014 | USD | 3.88 | 3.891 | 3.814 | 3.865 | 3.865 | +0.004 (+0.10%) | 692,542 |
1 Jan 2014 | USD | 3.861 | 3.861 | 3.861 | 3.861 | 3.861 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 3.84 | 3.861 | 3.84 | 3.861 | 3.861 | +0.014 (+0.36%) | 207,096 |
30 Dec 2013 | USD | 3.841 | 3.856 | 3.806 | 3.847 | 3.847 | +0.002 (+0.05%) | 491,913 |
27 Dec 2013 | USD | 3.84 | 3.855 | 3.814 | 3.845 | 3.845 | +0.008 (+0.21%) | 440,447 |
26 Dec 2013 | USD | 3.837 | 3.837 | 3.837 | 3.837 | 3.837 | 0.0 (0.0%) | 0 |
25 Dec 2013 | USD | 3.837 | 3.837 | 3.837 | 3.837 | 3.837 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 3.82 | 3.84 | 3.815 | 3.837 | 3.837 | +0.013 (+0.34%) | 67,463 |
23 Dec 2013 | USD | 3.82 | 3.842 | 3.801 | 3.824 | 3.824 | -0.001 (-0.03%) | 428,449 |
20 Dec 2013 | USD | 3.87 | 3.895 | 3.79 | 3.825 | 3.825 | -0.055 (-1.42%) | 1,525,137 |
19 Dec 2013 | USD | 3.785 | 3.89 | 3.77 | 3.88 | 3.88 | +0.12 (+3.19%) | 730,613 |
18 Dec 2013 | USD | 3.799 | 3.809 | 3.721 | 3.76 | 3.76 | -0.039 (-1.03%) | 703,602 |
17 Dec 2013 | USD | 3.79 | 3.819 | 3.753 | 3.799 | 3.799 | -0.007 (-0.18%) | 443,753 |
16 Dec 2013 | USD | 3.879 | 3.88 | 3.794 | 3.806 | 3.806 | -0.044 (-1.14%) | 784,631 |
13 Dec 2013 | USD | 3.818 | 3.885 | 3.809 | 3.85 | 3.85 | +0.046 (+1.21%) | 481,135 |
12 Dec 2013 | USD | 3.8 | 3.83 | 3.765 | 3.804 | 3.804 | +0.003 (+0.08%) | 441,524 |
11 Dec 2013 | USD | 3.755 | 3.838 | 3.74 | 3.801 | 3.801 | +0.051 (+1.36%) | 736,735 |
10 Dec 2013 | USD | 3.75 | 3.778 | 3.706 | 3.75 | 3.75 | -0.001 (-0.03%) | 497,904 |
9 Dec 2013 | USD | 3.78 | 3.785 | 3.733 | 3.751 | 3.751 | +0.008 (+0.21%) | 492,366 |
6 Dec 2013 | USD | 3.8 | 3.825 | 3.701 | 3.743 | 3.743 | -0.037 (-0.98%) | 850,544 |
5 Dec 2013 | USD | 3.852 | 3.861 | 3.776 | 3.78 | 3.78 | -0.071 (-1.84%) | 778,134 |
4 Dec 2013 | USD | 3.908 | 3.944 | 3.839 | 3.851 | 3.851 | -0.056 (-1.43%) | 791,604 |
3 Dec 2013 | USD | 3.947 | 3.97 | 3.906 | 3.907 | 3.907 | -0.023 (-0.59%) | 465,228 |