Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | USD | 5.2 | 5.2 | 4.66 | 4.78 | 119.5 | -0.41 (-7.90%) | 303,204 |
9 Sep 2014 | USD | 5.3 | 5.5 | 5.12 | 5.19 | 129.75 | -0.09 (-1.70%) | 338,176 |
8 Sep 2014 | USD | 5.2 | 5.48 | 5.0801 | 5.28 | 132 | +0.1 (+1.93%) | 170,351 |
5 Sep 2014 | USD | 5.2 | 5.42 | 5.02 | 5.18 | 129.5 | 0.0 (0.0%) | 205,282 |
4 Sep 2014 | USD | 4.84 | 5.19 | 4.825 | 5.18 | 129.5 | +0.4 (+8.37%) | 413,586 |
3 Sep 2014 | USD | 4.66 | 4.85 | 4.6 | 4.78 | 119.5 | +0.12 (+2.58%) | 186,952 |
2 Sep 2014 | USD | 4.39 | 4.75 | 4.3201 | 4.66 | 116.5 | +0.3 (+6.88%) | 309,110 |
1 Sep 2014 | USD | 4.36 | 4.36 | 4.36 | 4.36 | 109 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 4.4 | 4.4 | 4.27 | 4.36 | 109 | -0.01 (-0.23%) | 59,742 |
28 Aug 2014 | USD | 4.4 | 4.48 | 4.27 | 4.37 | 109.25 | 0.0 (0.0%) | 107,547 |
27 Aug 2014 | USD | 4.38 | 4.4 | 4.32 | 4.37 | 109.25 | +0.01 (+0.23%) | 38,272 |
26 Aug 2014 | USD | 4.34 | 4.45 | 4.3 | 4.36 | 109 | -0.02 (-0.46%) | 76,530 |
25 Aug 2014 | USD | 4.44 | 4.45 | 4.37 | 4.38 | 109.5 | -0.02 (-0.45%) | 59,370 |
22 Aug 2014 | USD | 4.4 | 4.49 | 4.335 | 4.4 | 110 | 0.0 (0.0%) | 87,591 |
21 Aug 2014 | USD | 4.28 | 4.46 | 4.21 | 4.4 | 110 | +0.06 (+1.38%) | 257,198 |
20 Aug 2014 | USD | 4.29 | 4.41 | 4.26 | 4.34 | 108.5 | +0.06 (+1.40%) | 202,491 |
19 Aug 2014 | USD | 4.29 | 4.37 | 4.21 | 4.28 | 107 | +0.06 (+1.42%) | 103,814 |
18 Aug 2014 | USD | 4.17 | 4.3 | 4.15 | 4.22 | 105.5 | +0.02 (+0.48%) | 80,260 |
15 Aug 2014 | USD | 4.28 | 4.3 | 4.15 | 4.2 | 105 | -0.08 (-1.87%) | 66,350 |
14 Aug 2014 | USD | 4.37 | 4.37 | 4.17 | 4.28 | 107 | 0.0 (0.0%) | 55,632 |
13 Aug 2014 | USD | 4.35 | 4.38 | 4.25 | 4.28 | 107 | -0.04 (-0.93%) | 156,752 |
12 Aug 2014 | USD | 4.09 | 4.43 | 4.09 | 4.32 | 108 | +0.22 (+5.37%) | 284,951 |
11 Aug 2014 | USD | 4.19 | 4.2 | 4.07 | 4.1 | 102.5 | -0.08 (-1.91%) | 33,202 |
8 Aug 2014 | USD | 4.15 | 4.24 | 4.09 | 4.18 | 104.5 | +0.04 (+0.97%) | 45,655 |
7 Aug 2014 | USD | 4.14 | 4.15 | 4.02 | 4.14 | 103.5 | +0.01 (+0.24%) | 54,960 |
6 Aug 2014 | USD | 4.15 | 4.16 | 4.06 | 4.13 | 103.25 | -0.01 (-0.24%) | 31,498 |
5 Aug 2014 | USD | 4.2 | 4.22 | 4.02 | 4.14 | 103.5 | -0.04 (-0.96%) | 48,972 |
4 Aug 2014 | USD | 4.2 | 4.25 | 4.13 | 4.18 | 104.5 | 0.0 (0.0%) | 31,944 |
1 Aug 2014 | USD | 4.2 | 4.2 | 4.1 | 4.18 | 104.5 | +0.03 (+0.72%) | 60,292 |
31 Jul 2014 | USD | 4.22 | 4.31 | 4.11 | 4.15 | 103.75 | -0.04 (-0.95%) | 53,761 |