Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2014 | USD | 4.16 | 4.25 | 4 | 4.16 | 4.16 | -0.03 (-0.72%) | 174,462 |
28 Jan 2014 | USD | 4.19 | 4.24 | 4.08 | 4.19 | 4.19 | -0.01 (-0.24%) | 312,110 |
27 Jan 2014 | USD | 4.14 | 4.27 | 3.99 | 4.2 | 4.2 | +0.05 (+1.20%) | 191,956 |
24 Jan 2014 | USD | 4.19 | 4.3054 | 4 | 4.15 | 4.15 | -0.04 (-0.95%) | 270,839 |
23 Jan 2014 | USD | 4.8 | 4.8 | 4.18 | 4.19 | 4.19 | -0.65 (-13.43%) | 318,871 |
22 Jan 2014 | USD | 4.95 | 5.01 | 4.84 | 4.84 | 4.84 | -0.08 (-1.63%) | 105,356 |
21 Jan 2014 | USD | 4.98 | 5.03 | 4.92 | 4.92 | 4.92 | -0.05 (-1.01%) | 89,816 |
20 Jan 2014 | USD | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 4.98 | 5.07 | 4.97 | 4.97 | 4.97 | -0.02 (-0.40%) | 40,464 |
16 Jan 2014 | USD | 5.04 | 5.1 | 4.94 | 4.99 | 4.99 | -0.06 (-1.19%) | 90,545 |
15 Jan 2014 | USD | 5.05 | 5.11 | 5.01 | 5.05 | 5.05 | +0.01 (+0.20%) | 65,664 |
14 Jan 2014 | USD | 5.1 | 5.11 | 5.01 | 5.04 | 5.04 | -0.02 (-0.40%) | 45,823 |
13 Jan 2014 | USD | 5.09 | 5.12 | 5 | 5.06 | 5.06 | -0.04 (-0.78%) | 97,423 |
10 Jan 2014 | USD | 5.194 | 5.2 | 5.07 | 5.1 | 5.1 | -0.08 (-1.54%) | 55,055 |
9 Jan 2014 | USD | 5.22 | 5.35 | 5.13 | 5.18 | 5.18 | -0.06 (-1.15%) | 174,430 |
8 Jan 2014 | USD | 5.32 | 5.34 | 5.08 | 5.24 | 5.24 | +0.01 (+0.19%) | 136,170 |
7 Jan 2014 | USD | 5.25 | 5.29 | 5.08 | 5.23 | 5.23 | +0.01 (+0.19%) | 29,440 |
6 Jan 2014 | USD | 5.55 | 5.55 | 5.22 | 5.22 | 5.22 | -0.24 (-4.40%) | 289,772 |
3 Jan 2014 | USD | 5.22 | 5.5 | 5.21 | 5.46 | 5.46 | +0.28 (+5.41%) | 233,298 |
2 Jan 2014 | USD | 5.29 | 5.29 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 93,091 |
1 Jan 2014 | USD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 5.27 | 5.35 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 37,047 |
30 Dec 2013 | USD | 5.32 | 5.38 | 5.18 | 5.28 | 5.28 | -0.03 (-0.56%) | 92,494 |
27 Dec 2013 | USD | 5.294 | 5.36 | 5.15 | 5.31 | 5.31 | -0.03 (-0.56%) | 261,406 |
26 Dec 2013 | USD | 5.37 | 5.37 | 5.15 | 5.34 | 5.34 | +0.11 (+2.10%) | 97,386 |
25 Dec 2013 | USD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 5.3 | 5.3 | 5.2 | 5.23 | 5.23 | -0.05 (-0.95%) | 14,283 |
23 Dec 2013 | USD | 5.54 | 5.56 | 5.2 | 5.28 | 5.28 | -0.19 (-3.47%) | 238,081 |
20 Dec 2013 | USD | 5.6 | 5.64 | 5.42 | 5.47 | 5.47 | -0.07 (-1.26%) | 210,936 |
19 Dec 2013 | USD | 5.72 | 5.86 | 5.48 | 5.54 | 5.54 | -0.26 (-4.48%) | 453,663 |