Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2014 | USD | 3.35 | 3.58 | 3.33 | 3.51 | 410.67 | +0.15 (+4.46%) | 169,799 |
1 May 2014 | USD | 3.33 | 3.39 | 3.25 | 3.36 | 393.12 | +0.05 (+1.51%) | 93,826 |
30 Apr 2014 | USD | 3.34 | 3.37 | 3.24 | 3.31 | 387.27 | -0.07 (-2.07%) | 127,430 |
29 Apr 2014 | USD | 3.24 | 3.41 | 3.24 | 3.38 | 395.46 | +0.16 (+4.97%) | 122,729 |
28 Apr 2014 | USD | 3.18 | 3.265 | 3.1201 | 3.22 | 376.74 | -0.06 (-1.83%) | 123,067 |
25 Apr 2014 | USD | 3.26 | 3.31 | 3.22 | 3.28 | 383.76 | -0.02 (-0.61%) | 98,552 |
24 Apr 2014 | USD | 3.27 | 3.34 | 3.25 | 3.3 | 386.1 | +0.02 (+0.61%) | 161,631 |
23 Apr 2014 | USD | 3.34 | 3.36 | 3.23 | 3.28 | 383.76 | -0.08 (-2.38%) | 124,425 |
22 Apr 2014 | USD | 3.36 | 3.46 | 3.33 | 3.36 | 393.12 | -0.03 (-0.88%) | 158,582 |
21 Apr 2014 | USD | 3.34 | 3.49 | 3.3 | 3.39 | 396.63 | +0.04 (+1.19%) | 119,207 |
18 Apr 2014 | USD | 3.35 | 3.35 | 3.35 | 3.35 | 391.95 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 3.35 | 3.38 | 3.29 | 3.35 | 391.95 | +0.02 (+0.60%) | 72,779 |
16 Apr 2014 | USD | 3.22 | 3.36 | 3.19 | 3.33 | 389.61 | +0.18 (+5.71%) | 107,534 |
15 Apr 2014 | USD | 3.31 | 3.34 | 3.12 | 3.15 | 368.55 | -0.19 (-5.69%) | 198,549 |
14 Apr 2014 | USD | 3.44 | 3.44 | 3.3111 | 3.34 | 390.78 | -0.09 (-2.62%) | 53,395 |
11 Apr 2014 | USD | 3.39 | 3.5 | 3.39 | 3.43 | 401.31 | +0.01 (+0.29%) | 65,007 |
10 Apr 2014 | USD | 3.41 | 3.49 | 3.39 | 3.42 | 400.14 | 0.0 (0.0%) | 121,065 |
9 Apr 2014 | USD | 3.45 | 3.49 | 3.35 | 3.42 | 400.14 | -0.05 (-1.44%) | 175,239 |
8 Apr 2014 | USD | 3.49 | 3.54 | 3.446 | 3.47 | 405.99 | +0.11 (+3.27%) | 129,919 |
7 Apr 2014 | USD | 3.35 | 3.45 | 3.31 | 3.36 | 393.12 | +0.06 (+1.82%) | 135,983 |
4 Apr 2014 | USD | 3.37 | 3.43 | 3.26 | 3.3 | 386.1 | 0.0 (0.0%) | 119,554 |
3 Apr 2014 | USD | 3.35 | 3.35 | 3.2515 | 3.3 | 386.1 | -0.07 (-2.08%) | 82,692 |
2 Apr 2014 | USD | 3.17 | 3.41 | 3.16 | 3.37 | 394.29 | +0.2 (+6.31%) | 147,506 |
1 Apr 2014 | USD | 3.2 | 3.249 | 3.12 | 3.17 | 370.89 | -0.01 (-0.31%) | 143,473 |
31 Mar 2014 | USD | 3.05 | 3.2 | 3.0399 | 3.18 | 372.06 | +0.18 (+6%) | 174,618 |
28 Mar 2014 | USD | 2.98 | 3.1 | 2.95 | 3 | 351 | +0.04 (+1.35%) | 205,099 |
27 Mar 2014 | USD | 2.81 | 2.98 | 2.79 | 2.96 | 346.32 | +0.2 (+7.25%) | 161,815 |
26 Mar 2014 | USD | 2.87 | 2.87 | 2.73 | 2.76 | 322.92 | -0.09 (-3.16%) | 111,866 |
25 Mar 2014 | USD | 2.8 | 2.85 | 2.779 | 2.85 | 333.45 | +0.08 (+2.89%) | 86,038 |
24 Mar 2014 | USD | 2.79 | 2.83 | 2.687 | 2.77 | 324.09 | -0.06 (-2.12%) | 77,722 |