Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2015 | USD | 4.8 | 5 | 4.8 | 4.94 | 4.94 | +0.09 (+1.86%) | 586,480 |
13 Jan 2015 | USD | 4.9 | 4.99 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 522,177 |
12 Jan 2015 | USD | 5.08 | 5.08 | 4.755 | 4.86 | 4.86 | -0.19 (-3.76%) | 722,702 |
9 Jan 2015 | USD | 5.15 | 5.18 | 4.9 | 5.05 | 5.05 | -0.085 (-1.66%) | 518,644 |
8 Jan 2015 | USD | 5.11 | 5.1799 | 5.036 | 5.135 | 5.135 | +0.105 (+2.09%) | 402,606 |
7 Jan 2015 | USD | 4.98 | 5.1 | 4.96 | 5.03 | 5.03 | +0.18 (+3.71%) | 351,594 |
6 Jan 2015 | USD | 5.09 | 5.25 | 4.83 | 4.85 | 4.85 | -0.17 (-3.39%) | 741,837 |
5 Jan 2015 | USD | 4.98 | 5.07 | 4.93 | 5.02 | 5.02 | +0.03 (+0.60%) | 666,570 |
2 Jan 2015 | USD | 5.01 | 5.02 | 4.8686 | 4.99 | 4.99 | -0.03 (-0.60%) | 687,442 |
1 Jan 2015 | USD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 5.09 | 5.22 | 5.02 | 5.02 | 5.02 | -0.14 (-2.71%) | 608,175 |
30 Dec 2014 | USD | 5.22 | 5.29 | 5.06 | 5.16 | 5.16 | +0.04 (+0.78%) | 733,132 |
29 Dec 2014 | USD | 5.1 | 5.23 | 5.08 | 5.12 | 5.12 | +0.02 (+0.39%) | 724,754 |
26 Dec 2014 | USD | 5.17 | 5.17 | 5.02 | 5.1 | 5.1 | +0.05 (+0.99%) | 480,984 |
25 Dec 2014 | USD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 4.89 | 5.11 | 4.88 | 5.05 | 5.05 | +0.11 (+2.23%) | 354,663 |
23 Dec 2014 | USD | 5.33 | 5.4 | 4.94 | 4.94 | 4.94 | -0.21 (-4.08%) | 1,106,627 |
22 Dec 2014 | USD | 5.7 | 5.73 | 5.105 | 5.15 | 5.15 | +0.1 (+1.98%) | 1,104,584 |
19 Dec 2014 | USD | 4.86 | 5.07 | 4.79 | 5.05 | 5.05 | +0.17 (+3.48%) | 763,357 |
18 Dec 2014 | USD | 4.6 | 4.91 | 4.58 | 4.88 | 4.88 | +0.4 (+8.93%) | 758,187 |
17 Dec 2014 | USD | 4.27 | 4.49 | 4.24 | 4.48 | 4.48 | +0.2 (+4.67%) | 1,126,903 |
16 Dec 2014 | USD | 4.28 | 4.45 | 4.21 | 4.28 | 4.28 | -0.04 (-0.93%) | 1,176,124 |
15 Dec 2014 | USD | 4.58 | 4.685 | 4.31 | 4.32 | 4.32 | -0.25 (-5.47%) | 598,117 |
12 Dec 2014 | USD | 4.67 | 4.73 | 4.54 | 4.57 | 4.57 | -0.16 (-3.38%) | 688,030 |
11 Dec 2014 | USD | 5.14 | 5.14 | 4.71 | 4.73 | 4.73 | -0.16 (-3.27%) | 497,634 |
10 Dec 2014 | USD | 4.8 | 5 | 4.65 | 4.89 | 4.89 | -0.15 (-2.98%) | 569,424 |
9 Dec 2014 | USD | 4.96 | 5.06 | 4.86 | 5.04 | 5.04 | +0.04 (+0.80%) | 562,238 |
8 Dec 2014 | USD | 5.1 | 5.12 | 4.97 | 5 | 5 | -0.1 (-1.96%) | 459,075 |
5 Dec 2014 | USD | 5.04 | 5.15 | 5.04 | 5.1 | 5.1 | +0.06 (+1.19%) | 288,779 |
4 Dec 2014 | USD | 5.05 | 5.09 | 5.04 | 5.04 | 5.04 | -0.03 (-0.59%) | 352,290 |