Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2015 | USD | 4.5641 | 4.7 | 3.8483 | 4.19 | 2.095 | -0.52 (-11.04%) | 173,910 |
9 Jan 2015 | USD | 5.1856 | 5.1856 | 4.71 | 4.71 | 2.355 | -0.406 (-7.93%) | 94,629 |
8 Jan 2015 | USD | 5.1 | 5.2 | 4.98 | 5.1156 | 2.5578 | +0.206 (+4.19%) | 55,500 |
7 Jan 2015 | USD | 4.923 | 5.21 | 4.89 | 4.91 | 2.455 | +0.132 (+2.76%) | 82,413 |
6 Jan 2015 | USD | 5.115 | 5.16 | 4.5629 | 4.778 | 2.389 | -0.382 (-7.40%) | 75,269 |
5 Jan 2015 | USD | 6.2 | 6.2 | 5 | 5.16 | 2.58 | -1.11 (-17.70%) | 94,082 |
2 Jan 2015 | USD | 6.21 | 6.3 | 6.15 | 6.27 | 3.135 | -0.04 (-0.63%) | 80,524 |
1 Jan 2015 | USD | 6.31 | 6.31 | 6.31 | 6.31 | 3.155 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 6.218 | 6.31 | 6.03 | 6.31 | 3.155 | -0.04 (-0.63%) | 58,737 |
30 Dec 2014 | USD | 6.29 | 6.4429 | 6.26 | 6.35 | 3.175 | +0.021 (+0.33%) | 109,016 |
29 Dec 2014 | USD | 6.59 | 6.65 | 6.18 | 6.329 | 3.1645 | -0.251 (-3.81%) | 50,345 |
26 Dec 2014 | USD | 6.48 | 6.6 | 6.48 | 6.58 | 3.29 | +0.162 (+2.52%) | 81,600 |
25 Dec 2014 | USD | 6.418 | 6.418 | 6.418 | 6.418 | 3.209 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 6.56 | 6.61 | 6.3054 | 6.418 | 3.209 | -0.152 (-2.31%) | 53,410 |
23 Dec 2014 | USD | 6.39 | 6.81 | 6.39 | 6.57 | 3.285 | +0.37 (+5.97%) | 38,230 |
22 Dec 2014 | USD | 6.58 | 6.59 | 6.06 | 6.2 | 3.1 | -0.205 (-3.20%) | 38,784 |
19 Dec 2014 | USD | 6.23 | 6.405 | 5.9893 | 6.405 | 3.2025 | +0.505 (+8.56%) | 272,418 |
18 Dec 2014 | USD | 6.28 | 6.7 | 5.8 | 5.9 | 2.95 | +0.23 (+4.06%) | 147,975 |
17 Dec 2014 | USD | 5 | 6.48 | 5 | 5.67 | 2.835 | +0.89 (+18.62%) | 81,038 |
16 Dec 2014 | USD | 4.25 | 4.924 | 4.161 | 4.78 | 2.39 | +0.38 (+8.64%) | 140,217 |
15 Dec 2014 | USD | 5.385 | 5.385 | 4.38 | 4.4 | 2.2 | -0.647 (-12.82%) | 185,083 |
12 Dec 2014 | USD | 5.44 | 5.44 | 5 | 5.047 | 2.5235 | -0.485 (-8.77%) | 144,851 |
11 Dec 2014 | USD | 5.748 | 6.02 | 5.53 | 5.5324 | 2.7662 | -0.239 (-4.14%) | 62,691 |
10 Dec 2014 | USD | 6.2 | 6.3 | 4.99 | 5.7716 | 2.8858 | -0.447 (-7.19%) | 254,749 |
9 Dec 2014 | USD | 6.17 | 6.64 | 6.169 | 6.219 | 3.1095 | +0.039 (+0.63%) | 156,822 |
8 Dec 2014 | USD | 8 | 8 | 6.11 | 6.18 | 3.09 | -1.589 (-20.45%) | 115,393 |
5 Dec 2014 | USD | 7.38 | 7.95 | 7.2924 | 7.769 | 3.8845 | +0.503 (+6.92%) | 83,383 |
4 Dec 2014 | USD | 8.9292 | 8.9292 | 7.184 | 7.266 | 3.633 | -1.555 (-17.63%) | 617,403 |
3 Dec 2014 | USD | 8.5717 | 9.0089 | 8.5717 | 8.821 | 4.4105 | +0.232 (+2.70%) | 23,311 |
2 Dec 2014 | USD | 8.87 | 9.06 | 8.55 | 8.589 | 4.2945 | -0.371 (-4.14%) | 53,128 |