Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2015 | USD | 3.88 | 3.902 | 3.65 | 3.78 | 3.78 | -0.09 (-2.33%) | 177,653 |
12 Feb 2015 | USD | 3.9 | 3.94 | 3.8501 | 3.87 | 3.87 | -0.02 (-0.51%) | 125,262 |
11 Feb 2015 | USD | 3.92 | 3.95 | 3.89 | 3.89 | 3.89 | -0.05 (-1.27%) | 67,798 |
10 Feb 2015 | USD | 3.89 | 3.9599 | 3.82 | 3.94 | 3.94 | +0.1 (+2.60%) | 96,283 |
9 Feb 2015 | USD | 3.98 | 3.995 | 3.84 | 3.84 | 3.84 | -0.13 (-3.27%) | 142,228 |
6 Feb 2015 | USD | 4 | 4 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 40,175 |
5 Feb 2015 | USD | 3.99 | 4.05 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 60,066 |
4 Feb 2015 | USD | 3.92 | 4.08 | 3.88 | 3.99 | 3.99 | +0.05 (+1.27%) | 157,248 |
3 Feb 2015 | USD | 3.82 | 3.95 | 3.79 | 3.94 | 3.94 | +0.12 (+3.14%) | 84,624 |
2 Feb 2015 | USD | 3.97 | 3.97 | 3.7 | 3.82 | 3.82 | -0.11 (-2.80%) | 257,128 |
30 Jan 2015 | USD | 3.95 | 4 | 3.87 | 3.93 | 3.93 | -0.05 (-1.26%) | 151,760 |
29 Jan 2015 | USD | 4.05 | 4.05 | 3.8 | 3.98 | 3.98 | -0.07 (-1.73%) | 359,972 |
28 Jan 2015 | USD | 4.21 | 4.21 | 4.04 | 4.05 | 4.05 | -0.17 (-4.03%) | 168,267 |
27 Jan 2015 | USD | 4.26 | 4.34 | 4.2 | 4.22 | 4.22 | -0.08 (-1.86%) | 121,267 |
26 Jan 2015 | USD | 4.41 | 4.41 | 4.21 | 4.3 | 4.3 | -0.03 (-0.69%) | 105,978 |
23 Jan 2015 | USD | 4.37 | 4.41 | 4.24 | 4.33 | 4.33 | -0.01 (-0.23%) | 96,110 |
22 Jan 2015 | USD | 4.29 | 4.4 | 4.26 | 4.34 | 4.34 | +0.05 (+1.17%) | 122,044 |
21 Jan 2015 | USD | 4.2 | 4.3 | 4.17 | 4.29 | 4.29 | +0.07 (+1.66%) | 110,541 |
20 Jan 2015 | USD | 4.42 | 4.5 | 4.2 | 4.22 | 4.22 | -0.11 (-2.54%) | 150,524 |
19 Jan 2015 | USD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 4.2 | 4.4 | 4.185 | 4.33 | 4.33 | +0.12 (+2.85%) | 335,064 |
15 Jan 2015 | USD | 4.13 | 4.35 | 4.02 | 4.21 | 4.21 | +0.06 (+1.45%) | 308,440 |
14 Jan 2015 | USD | 4.04 | 4.18 | 4 | 4.15 | 4.15 | +0.03 (+0.73%) | 65,630 |
13 Jan 2015 | USD | 4.01 | 4.14 | 3.99 | 4.12 | 4.12 | +0.13 (+3.26%) | 142,641 |
12 Jan 2015 | USD | 4.22 | 4.22 | 3.96 | 3.99 | 3.99 | -0.26 (-6.12%) | 156,037 |
9 Jan 2015 | USD | 4.33 | 4.33 | 4.14 | 4.25 | 4.25 | -0.09 (-2.07%) | 86,634 |
8 Jan 2015 | USD | 4.4 | 4.42 | 4.25 | 4.34 | 4.34 | -0.02 (-0.46%) | 179,738 |
7 Jan 2015 | USD | 4.41 | 4.41 | 4.26 | 4.36 | 4.36 | -0.03 (-0.68%) | 107,317 |
6 Jan 2015 | USD | 4.52 | 4.52 | 4.39 | 4.39 | 4.39 | -0.08 (-1.79%) | 107,808 |
5 Jan 2015 | USD | 4.52 | 4.55 | 4.37 | 4.47 | 4.47 | -0.02 (-0.45%) | 128,982 |