Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2015 | USD | 3.28 | 3.38 | 3.22 | 3.35 | 3.35 | +0.16 (+5.02%) | 67,484 |
5 Jan 2015 | USD | 3.3 | 3.43 | 3.15 | 3.19 | 3.19 | -0.11 (-3.33%) | 117,727 |
2 Jan 2015 | USD | 3.37 | 3.48 | 3.28 | 3.3 | 3.3 | -0.08 (-2.37%) | 78,594 |
1 Jan 2015 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 3.44 | 3.5 | 3.3628 | 3.38 | 3.38 | -0.1 (-2.87%) | 57,625 |
30 Dec 2014 | USD | 3.49 | 3.6 | 3.39 | 3.48 | 3.48 | +0.06 (+1.75%) | 119,984 |
29 Dec 2014 | USD | 3.49 | 3.55 | 3.4 | 3.42 | 3.42 | -0.12 (-3.39%) | 117,915 |
26 Dec 2014 | USD | 3.48 | 3.65 | 3.48 | 3.54 | 3.54 | +0.03 (+0.85%) | 80,305 |
25 Dec 2014 | USD | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 3.46 | 3.59 | 3.435 | 3.51 | 3.51 | +0.02 (+0.57%) | 80,780 |
23 Dec 2014 | USD | 3.64 | 3.64 | 3.42 | 3.49 | 3.49 | -0.21 (-5.68%) | 129,230 |
22 Dec 2014 | USD | 3.79 | 3.79 | 3.34 | 3.7 | 3.7 | -0.08 (-2.12%) | 227,014 |
19 Dec 2014 | USD | 3.5 | 3.79 | 3.5 | 3.78 | 3.78 | +0.28 (+8.00%) | 271,860 |
18 Dec 2014 | USD | 3.4 | 3.573 | 3.37 | 3.5 | 3.5 | +0.18 (+5.42%) | 212,747 |
17 Dec 2014 | USD | 3.32 | 3.38 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 122,932 |
16 Dec 2014 | USD | 3.26 | 3.35 | 3.25 | 3.33 | 3.33 | +0.07 (+2.15%) | 141,381 |
15 Dec 2014 | USD | 3.13 | 3.35 | 3.13 | 3.26 | 3.26 | +0.13 (+4.15%) | 123,994 |
12 Dec 2014 | USD | 3.15 | 3.3 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 145,402 |
11 Dec 2014 | USD | 3.4 | 3.582 | 3.11 | 3.16 | 3.16 | -0.19 (-5.67%) | 148,257 |
10 Dec 2014 | USD | 3.31 | 3.415 | 3.3 | 3.35 | 3.35 | +0.06 (+1.82%) | 57,307 |
9 Dec 2014 | USD | 3.25 | 3.37 | 3.22 | 3.29 | 3.29 | +0.01 (+0.30%) | 87,141 |
8 Dec 2014 | USD | 3.41 | 3.43 | 3.26 | 3.28 | 3.28 | -0.07 (-2.09%) | 83,242 |
5 Dec 2014 | USD | 3.18 | 3.37 | 3.15 | 3.35 | 3.35 | +0.19 (+6.01%) | 152,944 |
4 Dec 2014 | USD | 3.1 | 3.22 | 3.0761 | 3.16 | 3.16 | +0.08 (+2.60%) | 89,409 |
3 Dec 2014 | USD | 3.14 | 3.18 | 3.03 | 3.08 | 3.08 | -0.07 (-2.22%) | 587,445 |
2 Dec 2014 | USD | 3.18 | 3.19 | 3.08 | 3.15 | 3.15 | -0.01 (-0.32%) | 98,066 |
1 Dec 2014 | USD | 3.37 | 3.45 | 3.16 | 3.16 | 3.16 | -0.21 (-6.23%) | 112,911 |
28 Nov 2014 | USD | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | +0.04 (+1.20%) | 30,860 |
27 Nov 2014 | USD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 3.4 | 3.4 | 3.26 | 3.33 | 3.33 | -0.03 (-0.89%) | 96,912 |