Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | USD | 4.125 | 4.2 | 4.06 | 4.125 | 4.125 | 0.0 (0.0%) | 90,000 |
15 Oct 2014 | USD | 4.125 | 4.25 | 4.05 | 4.125 | 4.125 | +0.098 (+2.42%) | 100,223 |
14 Oct 2014 | USD | 4.0275 | 4.0275 | 4.0275 | 4.0275 | 4.0275 | -0.098 (-2.36%) | 14,500 |
13 Oct 2014 | USD | 4.125 | 4.125 | 4 | 4.125 | 4.125 | 0.0 (0.0%) | 259,999 |
10 Oct 2014 | USD | 4.345 | 4.345 | 4.125 | 4.125 | 4.125 | -0.22 (-5.06%) | 45,587 |
9 Oct 2014 | USD | 4.345 | 4.345 | 4.25 | 4.345 | 4.345 | -0.03 (-0.69%) | 11,675 |
8 Oct 2014 | USD | 4.44 | 4.44 | 4.26 | 4.375 | 4.375 | +0.115 (+2.70%) | 600,496 |
7 Oct 2014 | USD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.19 (-4.27%) | 394,846 |
6 Oct 2014 | USD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | +0.1 (+2.30%) | 36,978 |
3 Oct 2014 | USD | 4.35 | 4.35 | 4.25 | 4.35 | 4.35 | -0.15 (-3.33%) | 600,000 |
2 Oct 2014 | USD | 4.5 | 4.5 | 4.25 | 4.5 | 4.5 | +0.249 (+5.85%) | 3,350,000 |
1 Oct 2014 | USD | 4.2514 | 4.2514 | 4.2514 | 4.2514 | 4.2514 | -0.249 (-5.52%) | 444 |
30 Sep 2014 | USD | 4.5 | 4.5 | 4.25 | 4.5 | 4.5 | +0.25 (+5.88%) | 83,603 |
29 Sep 2014 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 811,069 |
26 Sep 2014 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.25 (-5.56%) | 1,070 |
25 Sep 2014 | USD | 4.5 | 4.5 | 4.25 | 4.5 | 4.5 | +0.05 (+1.12%) | 401,944 |
24 Sep 2014 | USD | 4.45 | 4.45 | 4.25 | 4.45 | 4.45 | +0.095 (+2.18%) | 1,464,788 |
23 Sep 2014 | USD | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | -0.145 (-3.22%) | 3,453 |
22 Sep 2014 | USD | 4.5 | 4.75 | 4.25 | 4.5 | 4.5 | 0.0 (0.0%) | 685,519 |
19 Sep 2014 | USD | 4.51 | 4.51 | 4.3815 | 4.5 | 4.5 | -0.125 (-2.70%) | 57,000 |
18 Sep 2014 | USD | 4.5 | 4.65 | 4.25 | 4.625 | 4.625 | +0.125 (+2.78%) | 170,000 |
17 Sep 2014 | USD | 4.5 | 4.5 | 4.25 | 4.5 | 4.5 | +0.195 (+4.53%) | 452,667 |
16 Sep 2014 | USD | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | +0.003 (+0.06%) | 23,464 |
15 Sep 2014 | USD | 4.3025 | 4.3025 | 4.3025 | 4.3025 | 4.3025 | -0.198 (-4.39%) | 3,333 |
12 Sep 2014 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.198 (+4.59%) | 0 |
11 Sep 2014 | USD | 4.3025 | 4.3025 | 4.3025 | 4.3025 | 4.3025 | 0.0 (0.0%) | 1,000 |
10 Sep 2014 | USD | 4.3025 | 4.3025 | 4.25 | 4.3025 | 4.3025 | -0.198 (-4.39%) | 153,544 |
9 Sep 2014 | USD | 4.5 | 4.62 | 4.5 | 4.5 | 4.5 | +0.125 (+2.86%) | 8,135 |
8 Sep 2014 | USD | 4.5012 | 4.5012 | 4.265 | 4.375 | 4.375 | -0.194 (-4.24%) | 130,972 |
5 Sep 2014 | USD | 4.5688 | 4.5688 | 4.5688 | 4.5688 | 4.5688 | -0.056 (-1.22%) | 26,265 |