Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | USD | 2.0501 | 2.09 | 1.85 | 1.87 | 280.5 | -0.18 (-8.78%) | 410,496 |
3 Sep 2014 | USD | 2.15 | 2.165 | 2 | 2.05 | 307.5 | -0.1 (-4.65%) | 229,661 |
2 Sep 2014 | USD | 2.12 | 2.2 | 2.1 | 2.15 | 322.5 | +0.05 (+2.38%) | 141,759 |
1 Sep 2014 | USD | 2.1 | 2.1 | 2.1 | 2.1 | 315 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 2.15 | 2.19 | 2.09 | 2.1 | 315 | -0.06 (-2.78%) | 115,684 |
28 Aug 2014 | USD | 2.08 | 2.217 | 2.08 | 2.16 | 324 | +0.05 (+2.37%) | 280,407 |
27 Aug 2014 | USD | 2.15 | 2.2 | 2.08 | 2.11 | 316.5 | -0.02 (-0.94%) | 304,823 |
26 Aug 2014 | USD | 2.1 | 2.25 | 2.08 | 2.13 | 319.5 | +0.03 (+1.43%) | 502,636 |
25 Aug 2014 | USD | 2 | 2.13 | 1.97 | 2.1 | 315 | +0.13 (+6.60%) | 469,927 |
22 Aug 2014 | USD | 1.87 | 1.98 | 1.85 | 1.97 | 295.5 | +0.09 (+4.79%) | 301,081 |
21 Aug 2014 | USD | 1.89 | 1.93 | 1.82 | 1.88 | 282 | 0.0 (0.0%) | 158,731 |
20 Aug 2014 | USD | 1.83 | 1.91 | 1.8 | 1.88 | 282 | +0.02 (+1.08%) | 257,968 |
19 Aug 2014 | USD | 1.8 | 1.9 | 1.77 | 1.86 | 279 | +0.04 (+2.20%) | 155,619 |
18 Aug 2014 | USD | 1.75 | 1.9 | 1.73 | 1.82 | 273 | +0.07 (+4.00%) | 305,471 |
15 Aug 2014 | USD | 1.79 | 1.8101 | 1.73 | 1.75 | 262.5 | -0.04 (-2.23%) | 224,243 |
14 Aug 2014 | USD | 1.68 | 1.89 | 1.68 | 1.79 | 268.5 | +0.12 (+7.19%) | 341,889 |
13 Aug 2014 | USD | 1.57 | 1.71 | 1.57 | 1.67 | 250.5 | +0.1 (+6.37%) | 169,141 |
12 Aug 2014 | USD | 1.5 | 1.61 | 1.5 | 1.57 | 235.5 | +0.07 (+4.67%) | 413,325 |
11 Aug 2014 | USD | 1.5 | 1.55 | 1.49 | 1.5 | 225 | +0.02 (+1.35%) | 205,618 |
8 Aug 2014 | USD | 1.49 | 1.5 | 1.45 | 1.48 | 222 | -0.01 (-0.67%) | 267,776 |
7 Aug 2014 | USD | 1.5 | 1.5301 | 1.46 | 1.49 | 223.5 | -0.01 (-0.67%) | 285,669 |
6 Aug 2014 | USD | 1.49 | 1.5544 | 1.48 | 1.5 | 225 | -0.01 (-0.66%) | 217,768 |
5 Aug 2014 | USD | 1.49 | 1.62 | 1.48 | 1.51 | 226.5 | -0.01 (-0.66%) | 135,679 |
4 Aug 2014 | USD | 1.55 | 1.58 | 1.48 | 1.52 | 228 | -0.01 (-0.65%) | 141,950 |
1 Aug 2014 | USD | 1.57 | 1.59 | 1.5001 | 1.53 | 229.5 | -0.03 (-1.92%) | 129,321 |
31 Jul 2014 | USD | 1.57 | 1.61 | 1.48 | 1.56 | 234 | -0.05 (-3.11%) | 241,716 |
30 Jul 2014 | USD | 1.56 | 1.61 | 1.55 | 1.61 | 241.5 | +0.05 (+3.21%) | 201,247 |
29 Jul 2014 | USD | 1.62 | 1.67 | 1.51 | 1.56 | 234 | -0.06 (-3.70%) | 364,109 |
28 Jul 2014 | USD | 1.62 | 1.6515 | 1.6 | 1.62 | 243 | -0.01 (-0.61%) | 198,753 |
25 Jul 2014 | USD | 1.65 | 1.6801 | 1.62 | 1.63 | 244.5 | -0.03 (-1.81%) | 68,130 |