Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2014 | USD | 2.99 | 3.07 | 2.9 | 3.01 | 3.01 | +0.01 (+0.33%) | 29,320 |
13 Oct 2014 | USD | 2.9 | 3 | 2.84 | 3 | 3 | +0.09 (+3.09%) | 43,104 |
10 Oct 2014 | USD | 3.28 | 3.28 | 2.68 | 2.91 | 2.91 | -0.35 (-10.74%) | 141,697 |
9 Oct 2014 | USD | 3.3 | 3.3 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 63,280 |
8 Oct 2014 | USD | 3.25 | 3.32 | 3.24 | 3.3 | 3.3 | 0.0 (0.0%) | 52,914 |
7 Oct 2014 | USD | 3.28 | 3.34 | 3.24 | 3.3 | 3.3 | +0.05 (+1.54%) | 48,289 |
6 Oct 2014 | USD | 3.33 | 3.33 | 3.2 | 3.25 | 3.25 | -0.07 (-2.11%) | 31,538 |
3 Oct 2014 | USD | 3.25 | 3.34 | 3.23 | 3.32 | 3.32 | +0.09 (+2.79%) | 44,608 |
2 Oct 2014 | USD | 3.36 | 3.36 | 3.18 | 3.23 | 3.23 | -0.1 (-3.00%) | 94,774 |
1 Oct 2014 | USD | 3.35 | 3.4 | 3.28 | 3.33 | 3.33 | -0.02 (-0.60%) | 81,158 |
30 Sep 2014 | USD | 3.4 | 3.4 | 3.24 | 3.35 | 3.35 | -0.01 (-0.30%) | 57,343 |
29 Sep 2014 | USD | 3.29 | 3.37 | 3.2 | 3.36 | 3.36 | 0.0 (0.0%) | 80,414 |
26 Sep 2014 | USD | 3.47 | 3.48 | 3.33 | 3.36 | 3.36 | -0.08 (-2.33%) | 42,039 |
25 Sep 2014 | USD | 3.44 | 3.49 | 3.27 | 3.44 | 3.44 | +0.02 (+0.58%) | 126,833 |
24 Sep 2014 | USD | 3.35 | 3.5 | 3.32 | 3.42 | 3.42 | +0.06 (+1.79%) | 82,369 |
23 Sep 2014 | USD | 3.24 | 3.36 | 3.2 | 3.36 | 3.36 | +0.15 (+4.67%) | 139,825 |
22 Sep 2014 | USD | 3.24 | 3.335 | 3.13 | 3.21 | 3.21 | -0.04 (-1.23%) | 52,336 |
19 Sep 2014 | USD | 3.29 | 3.29 | 3.11 | 3.25 | 3.25 | +0.04 (+1.25%) | 194,790 |
18 Sep 2014 | USD | 3.31 | 3.31 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 63,719 |
17 Sep 2014 | USD | 3.3 | 3.3 | 3.13 | 3.23 | 3.23 | -0.01 (-0.31%) | 90,052 |
16 Sep 2014 | USD | 3.25 | 3.27 | 3.1 | 3.24 | 3.24 | -0.03 (-0.92%) | 176,636 |
15 Sep 2014 | USD | 3.44 | 3.454 | 3.2 | 3.27 | 3.27 | -0.11 (-3.25%) | 174,734 |
12 Sep 2014 | USD | 3 | 3.5048 | 3 | 3.38 | 3.38 | +0.38 (+12.67%) | 693,413 |
11 Sep 2014 | USD | 2.72 | 3.09 | 2.72 | 3 | 3 | +0.3 (+11.11%) | 317,656 |
10 Sep 2014 | USD | 2.67 | 2.71 | 2.59 | 2.7 | 2.7 | +0.06 (+2.27%) | 49,760 |
9 Sep 2014 | USD | 2.68 | 2.68 | 2.63 | 2.64 | 2.64 | -0.01 (-0.38%) | 46,320 |
8 Sep 2014 | USD | 2.56 | 2.66 | 2.56 | 2.65 | 2.65 | +0.09 (+3.52%) | 74,753 |
5 Sep 2014 | USD | 2.6 | 2.6 | 2.52 | 2.56 | 2.56 | -0.06 (-2.29%) | 98,123 |
4 Sep 2014 | USD | 2.69 | 2.71 | 2.6 | 2.62 | 2.62 | -0.06 (-2.24%) | 120,745 |
3 Sep 2014 | USD | 2.73 | 2.74 | 2.66 | 2.68 | 2.68 | -0.01 (-0.37%) | 41,650 |