Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2014 | USD | 4.79 | 5 | 4.75 | 5 | 5 | +0.24 (+5.04%) | 67,995 |
1 Jan 2014 | USD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 5 | 5 | 4.72 | 4.76 | 4.76 | -0.19 (-3.84%) | 117,488 |
30 Dec 2013 | USD | 5 | 5 | 4.8701 | 4.95 | 4.95 | -0.05 (-1%) | 44,894 |
27 Dec 2013 | USD | 4.87 | 5 | 4.85 | 5 | 5 | +0.13 (+2.67%) | 71,162 |
26 Dec 2013 | USD | 4.89 | 4.989 | 4.82 | 4.87 | 4.87 | -0.01 (-0.20%) | 17,490 |
25 Dec 2013 | USD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 4.81 | 4.96 | 4.79 | 4.88 | 4.88 | +0.02 (+0.41%) | 13,374 |
23 Dec 2013 | USD | 4.81 | 4.86 | 4.7501 | 4.86 | 4.86 | +0.03 (+0.62%) | 51,364 |
20 Dec 2013 | USD | 4.9 | 4.9 | 4.7 | 4.83 | 4.83 | -0.17 (-3.40%) | 58,826 |
19 Dec 2013 | USD | 4.83 | 5 | 4.6911 | 5 | 5 | +0.18 (+3.73%) | 39,825 |
18 Dec 2013 | USD | 4.8 | 4.83 | 4.8 | 4.82 | 4.82 | 0.0 (0.0%) | 17,615 |
17 Dec 2013 | USD | 4.85 | 4.8575 | 4.77 | 4.82 | 4.82 | -0.03 (-0.62%) | 21,615 |
16 Dec 2013 | USD | 4.84 | 4.909 | 4.8 | 4.85 | 4.85 | +0.04 (+0.83%) | 19,785 |
13 Dec 2013 | USD | 4.75 | 4.84 | 4.75 | 4.81 | 4.81 | +0.01 (+0.21%) | 11,042 |
12 Dec 2013 | USD | 4.84 | 4.96 | 4.77 | 4.8 | 4.8 | -0.02 (-0.41%) | 23,088 |
11 Dec 2013 | USD | 5 | 5.06 | 4.73 | 4.82 | 4.82 | -0.18 (-3.60%) | 104,761 |
10 Dec 2013 | USD | 4.97 | 5.04 | 4.95 | 5 | 5 | 0.0 (0.0%) | 36,419 |
9 Dec 2013 | USD | 5.05 | 5.056 | 4.97 | 5 | 5 | -0.08 (-1.57%) | 36,328 |
6 Dec 2013 | USD | 5.08 | 5.13 | 5.08 | 5.08 | 5.08 | +0.05 (+0.99%) | 17,052 |
5 Dec 2013 | USD | 5.07 | 5.15 | 5.01 | 5.03 | 5.03 | -0.12 (-2.33%) | 32,940 |
4 Dec 2013 | USD | 5.13 | 5.22 | 5.05 | 5.15 | 5.15 | -0.04 (-0.78%) | 54,903 |
3 Dec 2013 | USD | 5.35 | 5.35 | 5.1 | 5.1904 | 5.1904 | -0.13 (-2.44%) | 39,147 |
2 Dec 2013 | USD | 5.44 | 5.44 | 5.14 | 5.32 | 5.32 | -0.06 (-1.12%) | 36,501 |
29 Nov 2013 | USD | 5.5 | 5.53 | 5.34 | 5.38 | 5.38 | -0.03 (-0.55%) | 64,886 |
28 Nov 2013 | USD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 4.97 | 5.42 | 4.96 | 5.41 | 5.41 | +0.45 (+9.08%) | 119,962 |
26 Nov 2013 | USD | 4.95 | 5 | 4.75 | 4.9596 | 4.9596 | -0 (-0.01%) | 194,091 |
25 Nov 2013 | USD | 5 | 5.06 | 4.95 | 4.96 | 4.96 | -0.08 (-1.59%) | 47,776 |
22 Nov 2013 | USD | 5.03 | 5.15 | 5.03 | 5.04 | 5.04 | -0.02 (-0.40%) | 40,260 |