Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2014 | USD | 4.23 | 4.33 | 4.2 | 4.26 | 106.5 | 0.0 (0.0%) | 47,793 |
17 Jun 2014 | USD | 4.25 | 4.38 | 4.2 | 4.26 | 106.5 | -0.01 (-0.23%) | 27,522 |
16 Jun 2014 | USD | 4.2 | 4.33 | 4.18 | 4.27 | 106.75 | +0.07 (+1.67%) | 40,626 |
13 Jun 2014 | USD | 4.23 | 4.25 | 4.16 | 4.2 | 105 | -0.02 (-0.47%) | 47,895 |
12 Jun 2014 | USD | 4.15 | 4.26 | 4.13 | 4.22 | 105.5 | +0.09 (+2.18%) | 124,115 |
11 Jun 2014 | USD | 4.14 | 4.15 | 4.105 | 4.13 | 103.25 | +0.03 (+0.73%) | 17,805 |
10 Jun 2014 | USD | 4.11 | 4.15 | 4.03 | 4.1 | 102.5 | +0.02 (+0.49%) | 90,357 |
9 Jun 2014 | USD | 4.14 | 4.14 | 4.01 | 4.08 | 102 | -0.04 (-0.97%) | 36,702 |
6 Jun 2014 | USD | 4.04 | 4.2 | 4.01 | 4.12 | 103 | +0.11 (+2.74%) | 144,543 |
5 Jun 2014 | USD | 4.1 | 4.15 | 3.92 | 4.01 | 100.25 | -0.06 (-1.47%) | 146,974 |
4 Jun 2014 | USD | 4.14 | 4.15 | 4.05 | 4.07 | 101.75 | -0.01 (-0.25%) | 9,958 |
3 Jun 2014 | USD | 4.12 | 4.13 | 4.02 | 4.08 | 102 | +0.03 (+0.74%) | 10,100 |
2 Jun 2014 | USD | 4.14 | 4.18 | 3.92 | 4.05 | 101.25 | +0.04 (+1.00%) | 44,009 |
30 May 2014 | USD | 3.9 | 4.03 | 3.9 | 4.01 | 100.25 | +0.07 (+1.78%) | 116,854 |
29 May 2014 | USD | 4.06 | 4.06 | 3.9 | 3.94 | 98.5 | -0.07 (-1.75%) | 69,975 |
28 May 2014 | USD | 4.18 | 4.18 | 3.9101 | 4.01 | 100.25 | -0.12 (-2.91%) | 129,207 |
27 May 2014 | USD | 4.27 | 4.27 | 4.085 | 4.13 | 103.25 | +0.02 (+0.49%) | 54,921 |
26 May 2014 | USD | 4.11 | 4.11 | 4.11 | 4.11 | 102.75 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 4.25 | 4.43 | 4.05 | 4.11 | 102.75 | -0.13 (-3.07%) | 405,441 |
22 May 2014 | USD | 4.25 | 4.25 | 4.16 | 4.24 | 106 | +0.04 (+0.95%) | 11,907 |
21 May 2014 | USD | 4.23 | 4.27 | 4.15 | 4.2 | 105 | -0.03 (-0.71%) | 38,865 |
20 May 2014 | USD | 4.11 | 4.23 | 4.1 | 4.23 | 105.75 | +0.09 (+2.17%) | 83,354 |
19 May 2014 | USD | 4.14 | 4.19 | 4.07 | 4.14 | 103.5 | +0.07 (+1.72%) | 22,157 |
16 May 2014 | USD | 4.27 | 4.27 | 4.04 | 4.07 | 101.75 | -0.1 (-2.40%) | 66,819 |
15 May 2014 | USD | 4.22 | 4.26 | 4.08 | 4.17 | 104.25 | -0.03 (-0.71%) | 69,658 |
14 May 2014 | USD | 4.15 | 4.22 | 4.01 | 4.2 | 105 | +0.1 (+2.44%) | 58,465 |
13 May 2014 | USD | 4.1499 | 4.15 | 4.1 | 4.1 | 102.5 | -0.01 (-0.24%) | 20,461 |
12 May 2014 | USD | 4.2699 | 4.27 | 4.1 | 4.11 | 102.75 | -0.09 (-2.14%) | 28,939 |
9 May 2014 | USD | 4.25 | 4.25 | 4.165 | 4.2 | 105 | 0.0 (0.0%) | 17,222 |
8 May 2014 | USD | 4.22 | 4.29 | 4.15 | 4.2 | 105 | -0.04 (-0.94%) | 36,480 |