Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2014 | USD | 4.1825 | 4.24 | 4.14 | 4.19 | 104.75 | 0.0 (0.0%) | 42,865 |
29 Jul 2014 | USD | 4.22 | 4.25 | 4.14 | 4.19 | 104.75 | -0.01 (-0.24%) | 35,554 |
28 Jul 2014 | USD | 4.2 | 4.26 | 4.13 | 4.2 | 105 | +0.01 (+0.24%) | 56,294 |
25 Jul 2014 | USD | 4.25 | 4.3 | 4.15 | 4.19 | 104.75 | -0.01 (-0.24%) | 52,740 |
24 Jul 2014 | USD | 4.37 | 4.4 | 4.18 | 4.2 | 105 | -0.14 (-3.23%) | 54,259 |
23 Jul 2014 | USD | 4.55 | 4.55 | 4.25 | 4.34 | 108.5 | -0.01 (-0.23%) | 19,140 |
22 Jul 2014 | USD | 4.41 | 4.55 | 4.29 | 4.35 | 108.75 | -0.02 (-0.46%) | 35,740 |
21 Jul 2014 | USD | 4.39 | 4.57 | 4.25 | 4.37 | 109.25 | -0.02 (-0.46%) | 36,063 |
18 Jul 2014 | USD | 4.63 | 4.65 | 4.3 | 4.39 | 109.75 | -0.12 (-2.66%) | 123,791 |
17 Jul 2014 | USD | 4.65 | 4.67 | 4.45 | 4.51 | 112.75 | -0.11 (-2.38%) | 47,035 |
16 Jul 2014 | USD | 4.65 | 4.67 | 4.61 | 4.62 | 115.5 | +0.02 (+0.43%) | 57,372 |
15 Jul 2014 | USD | 4.65 | 4.69 | 4.54 | 4.6 | 115 | -0.02 (-0.43%) | 24,380 |
14 Jul 2014 | USD | 4.6044 | 4.65 | 4.6 | 4.62 | 115.5 | +0.04 (+0.87%) | 52,460 |
11 Jul 2014 | USD | 4.48 | 4.68 | 4.48 | 4.58 | 114.5 | +0.11 (+2.46%) | 97,042 |
10 Jul 2014 | USD | 4.48 | 4.52 | 4.44 | 4.47 | 111.75 | 0.0 (0.0%) | 60,302 |
9 Jul 2014 | USD | 4.55 | 4.55 | 4.37 | 4.47 | 111.75 | +0.01 (+0.23%) | 82,735 |
8 Jul 2014 | USD | 4.62 | 4.62 | 4.4 | 4.4599 | 111.4975 | -0.08 (-1.76%) | 72,274 |
7 Jul 2014 | USD | 4.63 | 4.78 | 4.51 | 4.54 | 113.5 | -0.14 (-2.99%) | 55,531 |
4 Jul 2014 | USD | 4.68 | 4.68 | 4.68 | 4.68 | 117 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 4.85 | 4.86 | 4.66 | 4.68 | 117 | -0.1 (-2.09%) | 75,156 |
2 Jul 2014 | USD | 4.6 | 4.88 | 4.6 | 4.78 | 119.5 | +0.16 (+3.46%) | 225,999 |
1 Jul 2014 | USD | 4.73 | 4.78 | 4.56 | 4.62 | 115.5 | -0.05 (-1.07%) | 55,574 |
30 Jun 2014 | USD | 4.65 | 4.75 | 4.46 | 4.67 | 116.75 | +0.24 (+5.42%) | 169,012 |
27 Jun 2014 | USD | 4.31 | 4.5 | 4.3 | 4.43 | 110.75 | +0.12 (+2.78%) | 91,715 |
26 Jun 2014 | USD | 4.25 | 4.35 | 4.25 | 4.31 | 107.75 | +0.07 (+1.65%) | 60,290 |
25 Jun 2014 | USD | 4.26 | 4.28 | 4.15 | 4.24 | 106 | 0.0 (0.0%) | 70,460 |
24 Jun 2014 | USD | 4.31 | 4.31 | 4.17 | 4.24 | 106 | -0.04 (-0.93%) | 34,966 |
23 Jun 2014 | USD | 4.2 | 4.38 | 4.16 | 4.28 | 107 | +0.06 (+1.42%) | 53,180 |
20 Jun 2014 | USD | 4.22 | 4.23 | 4.12 | 4.22 | 105.5 | +0.05 (+1.20%) | 36,650 |
19 Jun 2014 | USD | 4.26 | 4.26 | 4.12 | 4.17 | 104.25 | -0.09 (-2.11%) | 42,427 |