Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | USD | 2.22 | 3.48 | 2.06 | 3.21 | 16,050 | +1.32 (+69.84%) | 6,066,144 |
16 Oct 2014 | USD | 2.09 | 2.17 | 1.63 | 1.89 | 9,450 | +0.5 (+35.97%) | 2,997,081 |
15 Oct 2014 | USD | 1.59 | 1.59 | 1.2399 | 1.39 | 6,950 | -0.01 (-0.71%) | 892,786 |
14 Oct 2014 | USD | 2.15 | 2.18 | 1.22 | 1.4 | 7,000 | -1.05 (-42.86%) | 2,046,605 |
13 Oct 2014 | USD | 2.23 | 2.73 | 2.06 | 2.45 | 12,250 | +0.98 (+66.67%) | 5,059,575 |
10 Oct 2014 | USD | 0.9 | 1.57 | 0.8856 | 1.47 | 7,350 | +0.67 (+83.70%) | 1,677,884 |
9 Oct 2014 | USD | 0.73 | 0.86 | 0.662 | 0.8002 | 4,001 | +0.1 (+14.31%) | 85,601 |
8 Oct 2014 | USD | 0.79 | 0.79 | 0.6265 | 0.7 | 3,500 | -0.049 (-6.54%) | 63,451 |
7 Oct 2014 | USD | 0.79 | 0.791 | 0.6815 | 0.749 | 3,745 | -0.111 (-12.91%) | 93,455 |
6 Oct 2014 | USD | 0.79 | 0.98 | 0.75 | 0.86 | 4,300 | +0.12 (+16.22%) | 346,560 |
3 Oct 2014 | USD | 0.77 | 0.785 | 0.69 | 0.74 | 3,700 | +0.03 (+4.23%) | 76,241 |
2 Oct 2014 | USD | 0.6199 | 0.8003 | 0.5806 | 0.71 | 3,550 | +0.1 (+16.39%) | 125,160 |
1 Oct 2014 | USD | 0.63 | 0.63 | 0.58 | 0.61 | 3,050 | -0.005 (-0.78%) | 6,104 |
30 Sep 2014 | USD | 0.6199 | 0.62 | 0.55 | 0.6148 | 3,074 | +0.03 (+5.09%) | 13,862 |
29 Sep 2014 | USD | 0.58 | 0.6 | 0.5601 | 0.585 | 2,925 | -0.014 (-2.32%) | 7,960 |
26 Sep 2014 | USD | 0.6199 | 0.62 | 0.58 | 0.5989 | 2,994.5 | -0.008 (-1.25%) | 3,694 |
25 Sep 2014 | USD | 0.63 | 0.63 | 0.58 | 0.6065 | 3,032.5 | +0.006 (+1.08%) | 7,205 |
24 Sep 2014 | USD | 0.56 | 0.64 | 0.56 | 0.6 | 3,000 | +0.04 (+7.14%) | 14,401 |
23 Sep 2014 | USD | 0.53 | 0.578 | 0.5217 | 0.56 | 2,800 | +0.01 (+1.82%) | 11,469 |
22 Sep 2014 | USD | 0.64 | 0.64 | 0.5317 | 0.55 | 2,750 | -0.07 (-11.29%) | 46,119 |
19 Sep 2014 | USD | 0.729 | 0.729 | 0.62 | 0.62 | 3,100 | -0.105 (-14.48%) | 63,360 |
18 Sep 2014 | USD | 0.7501 | 0.81 | 0.7036 | 0.725 | 3,625 | -0.025 (-3.32%) | 36,745 |
17 Sep 2014 | USD | 0.73 | 0.81 | 0.71 | 0.7499 | 3,749.5 | +0.06 (+8.68%) | 101,627 |
16 Sep 2014 | USD | 0.6001 | 0.719 | 0.6001 | 0.69 | 3,450 | +0.074 (+12.01%) | 56,277 |
15 Sep 2014 | USD | 0.6 | 0.6413 | 0.57 | 0.616 | 3,080 | +0.026 (+4.39%) | 29,879 |
12 Sep 2014 | USD | 0.64 | 0.649 | 0.5621 | 0.5901 | 2,950.5 | -0.05 (-7.80%) | 53,134 |
11 Sep 2014 | USD | 0.595 | 0.6676 | 0.5618 | 0.64 | 3,200 | +0.06 (+10.34%) | 120,940 |
10 Sep 2014 | USD | 0.5949 | 0.5949 | 0.5606 | 0.58 | 2,900 | +0.011 (+1.84%) | 43,113 |
9 Sep 2014 | USD | 0.56 | 0.5949 | 0.54 | 0.5695 | 2,847.5 | +0.019 (+3.55%) | 105,823 |
8 Sep 2014 | USD | 0.5054 | 0.5587 | 0.5 | 0.55 | 2,750 | +0.06 (+12.36%) | 85,450 |