Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | USD | 1.92 | 2.15 | 1.92 | 2.06 | 2.06 | +0.13 (+6.74%) | 138,519 |
13 May 2014 | USD | 1.88 | 1.949 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 64,386 |
12 May 2014 | USD | 1.76 | 1.93 | 1.759 | 1.88 | 1.88 | +0.13 (+7.43%) | 165,690 |
9 May 2014 | USD | 1.57 | 1.75 | 1.57 | 1.75 | 1.75 | +0.186 (+11.89%) | 90,494 |
8 May 2014 | USD | 1.89 | 1.891 | 1.38 | 1.564 | 1.564 | -0.446 (-22.19%) | 533,617 |
7 May 2014 | USD | 2.25 | 2.25 | 1.94 | 2.01 | 2.01 | -0.28 (-12.23%) | 153,514 |
6 May 2014 | USD | 2.34 | 2.34 | 2.25 | 2.29 | 2.29 | -0.06 (-2.55%) | 74,703 |
5 May 2014 | USD | 2.6 | 2.62 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 11,233 |
2 May 2014 | USD | 2.42 | 2.42 | 2.35 | 2.39 | 2.39 | -0.01 (-0.42%) | 13,090 |
1 May 2014 | USD | 2.34 | 2.46 | 2.299 | 2.4 | 2.4 | +0.058 (+2.48%) | 18,219 |
30 Apr 2014 | USD | 2.403 | 2.46 | 2.34 | 2.342 | 2.342 | -0.098 (-4.02%) | 32,539 |
29 Apr 2014 | USD | 2.58 | 2.58 | 2.42 | 2.44 | 2.44 | -0.1 (-3.94%) | 16,310 |
28 Apr 2014 | USD | 2.491 | 2.55 | 2.37 | 2.54 | 2.54 | -0.04 (-1.55%) | 42,703 |
25 Apr 2014 | USD | 2.522 | 2.6 | 2.484 | 2.58 | 2.58 | +0.08 (+3.20%) | 29,014 |
24 Apr 2014 | USD | 2.57 | 2.57 | 2.48 | 2.5 | 2.5 | -0.06 (-2.34%) | 41,545 |
23 Apr 2014 | USD | 2.56 | 2.57 | 2.5 | 2.56 | 2.56 | -0.01 (-0.39%) | 12,438 |
22 Apr 2014 | USD | 2.56 | 2.63 | 2.527 | 2.57 | 2.57 | +0.04 (+1.58%) | 35,526 |
21 Apr 2014 | USD | 2.54 | 2.561 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 21,063 |
18 Apr 2014 | USD | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 2.59 | 2.61 | 2.499 | 2.54 | 2.54 | -0.05 (-1.93%) | 36,510 |
16 Apr 2014 | USD | 2.4 | 2.65 | 2.4 | 2.59 | 2.59 | +0.2 (+8.37%) | 62,995 |
15 Apr 2014 | USD | 2.43 | 2.5 | 2.3 | 2.39 | 2.39 | -0.06 (-2.45%) | 90,323 |
14 Apr 2014 | USD | 2.55 | 2.57 | 2.43 | 2.45 | 2.45 | -0.09 (-3.54%) | 52,214 |
11 Apr 2014 | USD | 2.51 | 2.6 | 2.5 | 2.54 | 2.54 | +0.04 (+1.60%) | 50,009 |
10 Apr 2014 | USD | 2.45 | 2.53 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 46,876 |
9 Apr 2014 | USD | 2.53 | 2.53 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 26,390 |
8 Apr 2014 | USD | 2.447 | 2.53 | 2.42 | 2.47 | 2.47 | +0.03 (+1.23%) | 54,762 |
7 Apr 2014 | USD | 2.5 | 2.54 | 2.41 | 2.44 | 2.44 | -0.1 (-3.94%) | 94,618 |
4 Apr 2014 | USD | 2.72 | 2.72 | 2.51 | 2.54 | 2.54 | -0.08 (-3.05%) | 75,371 |
3 Apr 2014 | USD | 2.73 | 2.73 | 2.6 | 2.62 | 2.62 | -0.08 (-2.96%) | 41,873 |