Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2014 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 112.75 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 4.5 | 4.6 | 4.48 | 4.51 | 112.75 | +0.01 (+0.22%) | 46,642 |
30 Dec 2013 | USD | 4.6 | 4.7 | 4.45 | 4.5 | 112.5 | -0.1 (-2.17%) | 13,400 |
27 Dec 2013 | USD | 4.65 | 4.65 | 4.45 | 4.6 | 115 | -0.05 (-1.08%) | 12,840 |
26 Dec 2013 | USD | 4.5 | 4.7 | 4.4 | 4.65 | 116.25 | +0.16 (+3.56%) | 17,002 |
25 Dec 2013 | USD | 4.49 | 4.49 | 4.49 | 4.49 | 112.25 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 4.48 | 4.51 | 4.4 | 4.49 | 112.25 | 0.0 (0.0%) | 24,615 |
23 Dec 2013 | USD | 4.5 | 4.5 | 4.33 | 4.49 | 112.25 | +0.01 (+0.22%) | 27,458 |
20 Dec 2013 | USD | 4.68 | 4.68 | 4.31 | 4.48 | 112 | -0.21 (-4.48%) | 38,333 |
19 Dec 2013 | USD | 4.69 | 4.69 | 4.69 | 4.69 | 117.25 | +0.08 (+1.74%) | 150 |
18 Dec 2013 | USD | 4.7 | 4.7 | 4.56 | 4.61 | 115.25 | -0.02 (-0.43%) | 9,603 |
17 Dec 2013 | USD | 4.76 | 4.76 | 4.61 | 4.63 | 115.75 | -0.13 (-2.73%) | 5,276 |
16 Dec 2013 | USD | 4.8 | 4.8 | 4.5 | 4.76 | 119 | +0.01 (+0.21%) | 10,710 |
13 Dec 2013 | USD | 4.86 | 4.88 | 4.65 | 4.75 | 118.75 | -0.11 (-2.26%) | 18,665 |
12 Dec 2013 | USD | 4.68 | 4.95 | 4.5 | 4.86 | 121.5 | +0.1 (+2.10%) | 21,800 |
11 Dec 2013 | USD | 4.83 | 4.88 | 4.7 | 4.76 | 119 | -0.09 (-1.86%) | 9,234 |
10 Dec 2013 | USD | 4.75 | 4.91 | 4.75 | 4.85 | 121.25 | +0.1 (+2.11%) | 15,275 |
9 Dec 2013 | USD | 4.76 | 4.76 | 4.6 | 4.75 | 118.75 | -0.03 (-0.63%) | 70,844 |
6 Dec 2013 | USD | 4.5 | 4.83 | 4.5 | 4.78 | 119.5 | +0.28 (+6.22%) | 62,034 |
5 Dec 2013 | USD | 4.3 | 4.5 | 4.25 | 4.5 | 112.5 | +0.2 (+4.65%) | 103,371 |
4 Dec 2013 | USD | 4.1 | 4.3 | 4.05 | 4.3 | 107.5 | +0.12 (+2.87%) | 79,859 |
3 Dec 2013 | USD | 4.2 | 4.2 | 4.08 | 4.18 | 104.5 | -0.01 (-0.24%) | 6,705 |
2 Dec 2013 | USD | 4.25 | 4.25 | 4.15 | 4.19 | 104.75 | -0.06 (-1.41%) | 19,110 |
29 Nov 2013 | USD | 4.15 | 4.25 | 4 | 4.25 | 106.25 | +0.15 (+3.66%) | 18,464 |
28 Nov 2013 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 102.5 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 4.1 | 4.1 | 3.98 | 4.1 | 102.5 | 0.0 (0.0%) | 2,600 |
26 Nov 2013 | USD | 4.06 | 4.19 | 4 | 4.1 | 102.5 | +0.04 (+0.99%) | 11,900 |
25 Nov 2013 | USD | 4.19 | 4.19 | 4 | 4.06 | 101.5 | -0.13 (-3.10%) | 13,712 |
22 Nov 2013 | USD | 4.19 | 4.19 | 4.09 | 4.19 | 104.75 | 0.0 (0.0%) | 8,855 |
21 Nov 2013 | USD | 4.2 | 4.2 | 4.1 | 4.19 | 104.75 | +0.06 (+1.45%) | 10,465 |