Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2014 | USD | 6.4 | 6.9 | 6.32 | 6.66 | 46.62 | +0.35 (+5.55%) | 110,890 |
30 Dec 2014 | USD | 6.11 | 6.38 | 6.05 | 6.31 | 44.17 | +0.24 (+3.95%) | 20,503 |
29 Dec 2014 | USD | 5.8 | 6.18 | 5.8 | 6.07 | 42.49 | +0.25 (+4.30%) | 43,088 |
26 Dec 2014 | USD | 5.75 | 5.85 | 5.7001 | 5.82 | 40.74 | +0.09 (+1.57%) | 16,640 |
25 Dec 2014 | USD | 5.73 | 5.73 | 5.73 | 5.73 | 40.11 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 5.52 | 5.7499 | 5.26 | 5.73 | 40.11 | +0.16 (+2.87%) | 67,823 |
23 Dec 2014 | USD | 5.63 | 5.701 | 5.42 | 5.57 | 38.99 | -0.13 (-2.28%) | 76,854 |
22 Dec 2014 | USD | 6 | 6.18 | 5.6001 | 5.7 | 39.9 | -0.4 (-6.56%) | 125,803 |
19 Dec 2014 | USD | 6.21 | 6.28 | 6.0501 | 6.1 | 42.7 | -0.15 (-2.40%) | 32,457 |
18 Dec 2014 | USD | 6.28 | 6.37 | 6.01 | 6.25 | 43.75 | +0.01 (+0.16%) | 243,062 |
17 Dec 2014 | USD | 6.29 | 6.3999 | 6.21 | 6.24 | 43.68 | -0.1 (-1.58%) | 40,095 |
16 Dec 2014 | USD | 6.35 | 6.48 | 6.2999 | 6.34 | 44.38 | -0.06 (-0.94%) | 20,013 |
15 Dec 2014 | USD | 6.74 | 6.749 | 6.25 | 6.4 | 44.8 | -0.34 (-5.04%) | 23,853 |
12 Dec 2014 | USD | 6.5 | 6.74 | 6.425 | 6.74 | 47.18 | +0.19 (+2.90%) | 45,237 |
11 Dec 2014 | USD | 6.35 | 6.7291 | 6.35 | 6.55 | 45.85 | +0.2 (+3.15%) | 53,420 |
10 Dec 2014 | USD | 6.87 | 7.18 | 6.35 | 6.35 | 44.45 | -0.46 (-6.75%) | 97,147 |
9 Dec 2014 | USD | 6 | 6.86 | 5.97 | 6.81 | 47.67 | +0.792 (+13.16%) | 133,659 |
8 Dec 2014 | USD | 6.08 | 6.11 | 6 | 6.018 | 42.126 | -0.042 (-0.69%) | 21,399 |
5 Dec 2014 | USD | 5.99 | 6.091 | 5.95 | 6.06 | 42.42 | +0.11 (+1.85%) | 26,018 |
4 Dec 2014 | USD | 6.13 | 6.13 | 5.92 | 5.95 | 41.65 | -0.2 (-3.25%) | 26,352 |
3 Dec 2014 | USD | 5.82 | 6.25 | 5.745 | 6.15 | 43.05 | +0.29 (+4.95%) | 262,225 |
2 Dec 2014 | USD | 5.87 | 5.9499 | 5.76 | 5.86 | 41.02 | +0.03 (+0.51%) | 33,773 |
1 Dec 2014 | USD | 5.92 | 5.92 | 5.75 | 5.83 | 40.81 | -0.09 (-1.52%) | 27,814 |
28 Nov 2014 | USD | 5.64 | 5.991 | 5.5 | 5.92 | 41.44 | +0.28 (+4.96%) | 44,077 |
27 Nov 2014 | USD | 5.64 | 5.64 | 5.64 | 5.64 | 39.48 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 5.64 | 5.67 | 5.41 | 5.64 | 39.48 | +0.15 (+2.73%) | 32,987 |
25 Nov 2014 | USD | 5.6099 | 5.6099 | 5.42 | 5.49 | 38.43 | +0.11 (+2.04%) | 12,533 |
24 Nov 2014 | USD | 5.38 | 5.5749 | 5.38 | 5.38 | 37.66 | +0.05 (+0.94%) | 13,284 |
21 Nov 2014 | USD | 5.7 | 5.7 | 5.2 | 5.33 | 37.31 | -0.36 (-6.33%) | 63,221 |
20 Nov 2014 | USD | 5.69 | 5.742 | 5.629 | 5.69 | 39.83 | -0.09 (-1.56%) | 8,415 |