Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2014 | USD | 6 | 6 | 5.55 | 5.78 | 40.46 | -0.18 (-3.02%) | 141,583 |
18 Nov 2014 | USD | 5.85 | 6 | 5.73 | 5.96 | 41.72 | +0.17 (+2.93%) | 69,765 |
17 Nov 2014 | USD | 5.7101 | 5.96 | 5.71 | 5.7901 | 40.5307 | -0.05 (-0.85%) | 35,142 |
14 Nov 2014 | USD | 5.76 | 6.09 | 5.72 | 5.84 | 40.88 | +0.1 (+1.74%) | 43,726 |
13 Nov 2014 | USD | 5.09 | 5.75 | 5.09 | 5.74 | 40.18 | +0.48 (+9.13%) | 48,318 |
12 Nov 2014 | USD | 4.901 | 5.28 | 4.9 | 5.26 | 36.82 | +0.22 (+4.37%) | 64,710 |
11 Nov 2014 | USD | 4.8 | 5.04 | 4.8 | 5.04 | 35.28 | +0.16 (+3.28%) | 26,385 |
10 Nov 2014 | USD | 5.03 | 5.03 | 4.85 | 4.88 | 34.16 | -0.12 (-2.40%) | 20,021 |
7 Nov 2014 | USD | 5.02 | 5.0995 | 4.96 | 5 | 35 | +0.05 (+1.01%) | 15,847 |
6 Nov 2014 | USD | 5 | 5.162 | 4.82 | 4.95 | 34.65 | -0.25 (-4.81%) | 104,200 |
5 Nov 2014 | USD | 5.5 | 5.8 | 5.12 | 5.2 | 36.4 | -0.36 (-6.47%) | 46,104 |
4 Nov 2014 | USD | 5.99 | 5.99 | 5.5 | 5.56 | 38.92 | -0.36 (-6.08%) | 38,870 |
3 Nov 2014 | USD | 5.95 | 6.18 | 5.8 | 5.92 | 41.44 | +0.02 (+0.34%) | 11,898 |
31 Oct 2014 | USD | 5.99 | 6.22 | 5.51 | 5.9 | 41.3 | -0.01 (-0.17%) | 35,009 |
30 Oct 2014 | USD | 5.94 | 5.9635 | 5.823 | 5.9099 | 41.3693 | 0.0 (0.0%) | 4,746 |
29 Oct 2014 | USD | 5.96 | 6.4088 | 5.63 | 5.9099 | 41.3693 | -0.04 (-0.67%) | 52,490 |
28 Oct 2014 | USD | 6.23 | 6.37 | 5.9 | 5.95 | 41.65 | -0.31 (-4.95%) | 24,571 |
27 Oct 2014 | USD | 6.46 | 6.6 | 6.05 | 6.26 | 43.82 | -0.17 (-2.64%) | 17,960 |
24 Oct 2014 | USD | 6.02 | 6.51 | 5.74 | 6.43 | 45.01 | +0.48 (+8.07%) | 33,401 |
23 Oct 2014 | USD | 6.15 | 6.3462 | 5.875 | 5.95 | 41.65 | -0.12 (-1.98%) | 17,098 |
22 Oct 2014 | USD | 6.24 | 6.3099 | 6.02 | 6.07 | 42.49 | -0.16 (-2.57%) | 35,415 |
21 Oct 2014 | USD | 5.75 | 6.272 | 5.62 | 6.23 | 43.61 | +0.63 (+11.25%) | 63,946 |
20 Oct 2014 | USD | 5.25 | 5.6599 | 5.25 | 5.6 | 39.2 | +0.33 (+6.26%) | 34,692 |
17 Oct 2014 | USD | 5.03 | 5.35 | 5.03 | 5.27 | 36.89 | +0.21 (+4.15%) | 35,609 |
16 Oct 2014 | USD | 5.06 | 5.17 | 4.6 | 5.06 | 35.42 | -0.11 (-2.13%) | 64,981 |
15 Oct 2014 | USD | 5.28 | 5.4169 | 5 | 5.17 | 36.19 | -0.19 (-3.54%) | 51,004 |
14 Oct 2014 | USD | 5.56 | 5.58 | 5.2264 | 5.36 | 37.52 | -0.15 (-2.72%) | 35,793 |
13 Oct 2014 | USD | 6.3699 | 6.3699 | 5.51 | 5.51 | 38.57 | -0.01 (-0.18%) | 19,227 |
10 Oct 2014 | USD | 5.5 | 5.6494 | 5.5 | 5.52 | 38.64 | +0.01 (+0.18%) | 12,263 |
9 Oct 2014 | USD | 6.02 | 6.07 | 5.51 | 5.51 | 38.57 | -0.6 (-9.82%) | 81,728 |