Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2014 | USD | 3.22 | 3.36 | 3.2 | 3.36 | 3.36 | +0.16 (+5%) | 90,631 |
24 Nov 2014 | USD | 3.1 | 3.25 | 3.06 | 3.2 | 3.2 | +0.12 (+3.90%) | 139,249 |
21 Nov 2014 | USD | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | -0.05 (-1.60%) | 153,543 |
20 Nov 2014 | USD | 3 | 3.15 | 2.99 | 3.13 | 3.13 | +0.12 (+3.99%) | 138,917 |
19 Nov 2014 | USD | 3 | 3.01 | 2.96 | 3.01 | 3.01 | +0.01 (+0.33%) | 155,663 |
18 Nov 2014 | USD | 2.96 | 3.02 | 2.91 | 3 | 3 | +0.09 (+3.09%) | 172,438 |
17 Nov 2014 | USD | 3.02 | 3.08 | 2.9 | 2.91 | 2.91 | -0.2 (-6.43%) | 87,560 |
14 Nov 2014 | USD | 2.96 | 3.12 | 2.95 | 3.11 | 3.11 | +0.16 (+5.42%) | 27,239 |
13 Nov 2014 | USD | 2.99 | 3.0599 | 2.94 | 2.95 | 2.95 | -0.06 (-1.99%) | 59,051 |
12 Nov 2014 | USD | 3.06 | 3.09 | 2.89 | 3.01 | 3.01 | -0.03 (-0.99%) | 149,936 |
11 Nov 2014 | USD | 3 | 3.15 | 2.95 | 3.04 | 3.04 | +0.19 (+6.67%) | 164,646 |
10 Nov 2014 | USD | 2.92 | 3.05 | 2.82 | 2.85 | 2.85 | -0.12 (-4.04%) | 113,579 |
7 Nov 2014 | USD | 3.1 | 3.1 | 2.95 | 2.97 | 2.97 | -0.11 (-3.57%) | 43,158 |
6 Nov 2014 | USD | 3.03 | 3.1 | 2.9601 | 3.08 | 3.08 | +0.01 (+0.33%) | 44,597 |
5 Nov 2014 | USD | 3.21 | 3.21 | 3.07 | 3.07 | 3.07 | -0.12 (-3.76%) | 82,113 |
4 Nov 2014 | USD | 3.15 | 3.22 | 3.15 | 3.19 | 3.19 | -0.03 (-0.93%) | 44,649 |
3 Nov 2014 | USD | 3.25 | 3.32 | 3.19 | 3.22 | 3.22 | -0.02 (-0.62%) | 61,361 |
31 Oct 2014 | USD | 3.27 | 3.3 | 3.0599 | 3.24 | 3.24 | +0.01 (+0.31%) | 255,881 |
30 Oct 2014 | USD | 3.22 | 3.28 | 3.099 | 3.23 | 3.23 | -0.04 (-1.22%) | 338,706 |
29 Oct 2014 | USD | 3.334 | 3.34 | 3.24 | 3.27 | 3.27 | -0.1 (-2.97%) | 56,594 |
28 Oct 2014 | USD | 3.39 | 3.4 | 3.28 | 3.37 | 3.37 | -0.03 (-0.88%) | 68,524 |
27 Oct 2014 | USD | 3.37 | 3.49 | 3.26 | 3.4 | 3.4 | +0.05 (+1.49%) | 81,608 |
24 Oct 2014 | USD | 3.07 | 3.35 | 2.93 | 3.35 | 3.35 | +0.34 (+11.30%) | 260,925 |
23 Oct 2014 | USD | 2.63 | 3.02 | 2.61 | 3.01 | 3.01 | +0.55 (+22.36%) | 392,699 |
22 Oct 2014 | USD | 2.9 | 2.9 | 2.26 | 2.46 | 2.46 | -0.44 (-15.17%) | 597,890 |
21 Oct 2014 | USD | 3 | 3 | 2.88 | 2.9 | 2.9 | -0.1 (-3.33%) | 56,495 |
20 Oct 2014 | USD | 3 | 3.15 | 2.97 | 3 | 3 | 0.0 (0.0%) | 138,178 |
17 Oct 2014 | USD | 2.981 | 3 | 2.95 | 3 | 3 | 0.0 (0.0%) | 42,676 |
16 Oct 2014 | USD | 2.94 | 3 | 2.84 | 3 | 3 | -0.02 (-0.66%) | 13,005 |
15 Oct 2014 | USD | 3 | 3.02 | 2.86 | 3.02 | 3.02 | +0.01 (+0.33%) | 21,580 |