Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2014 | USD | 3.44 | 3.47 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 10,554 |
3 Dec 2014 | USD | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | -0.03 (-0.86%) | 35,412 |
2 Dec 2014 | USD | 3.34 | 3.47 | 3.33 | 3.47 | 3.47 | +0.04 (+1.17%) | 25,214 |
1 Dec 2014 | USD | 3.37 | 3.45 | 3.33 | 3.43 | 3.43 | -0.01 (-0.29%) | 24,696 |
28 Nov 2014 | USD | 3.4 | 3.47 | 3.39 | 3.44 | 3.44 | +0.05 (+1.47%) | 2,689 |
27 Nov 2014 | USD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 3.26 | 3.47 | 3.26 | 3.39 | 3.39 | +0.13 (+3.99%) | 69,992 |
25 Nov 2014 | USD | 3.41 | 3.53 | 3.21 | 3.26 | 3.26 | -0.17 (-4.96%) | 96,398 |
24 Nov 2014 | USD | 3.59 | 3.59 | 3.42 | 3.43 | 3.43 | -0.11 (-3.11%) | 46,727 |
21 Nov 2014 | USD | 3.38 | 3.58 | 3.37 | 3.54 | 3.54 | +0.2 (+5.99%) | 23,346 |
20 Nov 2014 | USD | 3.34 | 3.53 | 3.32 | 3.34 | 3.34 | -0.06 (-1.76%) | 19,839 |
19 Nov 2014 | USD | 3.34 | 3.4 | 3.28 | 3.4 | 3.4 | +0.09 (+2.72%) | 22,133 |
18 Nov 2014 | USD | 3.36 | 3.42 | 3.3001 | 3.31 | 3.31 | -0.1 (-2.93%) | 17,127 |
17 Nov 2014 | USD | 3.36 | 3.41 | 3.3 | 3.41 | 3.41 | +0.06 (+1.79%) | 25,568 |
14 Nov 2014 | USD | 3.34 | 3.45 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 76,397 |
13 Nov 2014 | USD | 3.5 | 3.6 | 3.32 | 3.34 | 3.34 | -0.11 (-3.19%) | 91,839 |
12 Nov 2014 | USD | 3.5001 | 3.65 | 3.45 | 3.45 | 3.45 | -0.12 (-3.36%) | 33,124 |
11 Nov 2014 | USD | 3.594 | 3.63 | 3.52 | 3.57 | 3.57 | +0.12 (+3.48%) | 33,229 |
10 Nov 2014 | USD | 3.45 | 3.5 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 22,856 |
7 Nov 2014 | USD | 3.56 | 3.56 | 3.45 | 3.45 | 3.45 | -0.16 (-4.43%) | 24,761 |
6 Nov 2014 | USD | 3.67 | 3.68 | 3.6 | 3.61 | 3.61 | +0.04 (+1.12%) | 10,864 |
5 Nov 2014 | USD | 3.71 | 3.71 | 3.57 | 3.57 | 3.57 | -0.1 (-2.72%) | 6,480 |
4 Nov 2014 | USD | 3.65 | 3.679 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 7,418 |
3 Nov 2014 | USD | 3.71 | 3.85 | 3.6 | 3.63 | 3.63 | -0.21 (-5.47%) | 18,969 |
31 Oct 2014 | USD | 3.74 | 3.85 | 3.53 | 3.84 | 3.84 | +0.09 (+2.40%) | 58,743 |
30 Oct 2014 | USD | 3.7 | 3.94 | 3.7 | 3.75 | 3.75 | +0.04 (+1.08%) | 30,984 |
29 Oct 2014 | USD | 3.68 | 3.86 | 3.68 | 3.71 | 3.71 | -0.05 (-1.33%) | 18,344 |
28 Oct 2014 | USD | 3.53 | 3.83 | 3.53 | 3.76 | 3.76 | +0.29 (+8.36%) | 20,970 |
27 Oct 2014 | USD | 3.55 | 3.59 | 3.47 | 3.47 | 3.47 | -0.11 (-3.07%) | 24,403 |
24 Oct 2014 | USD | 3.51 | 3.65 | 3.49 | 3.58 | 3.58 | 0.0 (0.0%) | 17,916 |