Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | USD | 2.13 | 2.13 | 2.03 | 2.13 | 1,265,220.0127 | +0.05 (+2.40%) | 146,210 |
20 Oct 2014 | USD | 1.89 | 2.08 | 1.89 | 2.08 | 1,235,520.0124 | +0.2 (+10.64%) | 263,651 |
17 Oct 2014 | USD | 1.8 | 1.92 | 1.764 | 1.88 | 1,116,720.0112 | +0.08 (+4.44%) | 187,140 |
16 Oct 2014 | USD | 1.65 | 1.8 | 1.65 | 1.8 | 1,069,200.0107 | +0.1 (+5.88%) | 160,517 |
15 Oct 2014 | USD | 1.69 | 1.79 | 1.66 | 1.7 | 1,009,800.0101 | +0.01 (+0.59%) | 177,330 |
14 Oct 2014 | USD | 1.68 | 1.8299 | 1.66 | 1.69 | 1,003,860.01 | +0.01 (+0.60%) | 232,135 |
13 Oct 2014 | USD | 1.84 | 1.87 | 1.638 | 1.68 | 997,920.01 | -0.15 (-8.20%) | 344,287 |
10 Oct 2014 | USD | 1.87 | 1.9428 | 1.811 | 1.83 | 1,087,020.0109 | -0.03 (-1.61%) | 121,935 |
9 Oct 2014 | USD | 2.1 | 2.1 | 1.85 | 1.86 | 1,104,840.011 | -0.21 (-10.14%) | 257,713 |
8 Oct 2014 | USD | 2.17 | 2.25 | 2.02 | 2.07 | 1,229,580.0123 | -0.05 (-2.36%) | 516,005 |
7 Oct 2014 | USD | 1.91 | 2.3 | 1.91 | 2.12 | 1,259,280.0126 | +0.23 (+12.17%) | 1,291,487 |
6 Oct 2014 | USD | 1.95 | 1.95 | 1.86 | 1.89 | 1,122,660.0112 | -0.04 (-2.07%) | 139,875 |
3 Oct 2014 | USD | 1.8 | 1.93 | 1.76 | 1.93 | 1,146,420.0115 | +0.13 (+7.22%) | 280,822 |
2 Oct 2014 | USD | 1.92 | 1.93 | 1.76 | 1.8 | 1,069,200.0107 | -0.145 (-7.46%) | 490,133 |
1 Oct 2014 | USD | 2 | 2.04 | 1.9 | 1.945 | 1,155,330.0116 | -0.055 (-2.75%) | 292,877 |
30 Sep 2014 | USD | 2.01 | 2.04 | 1.93 | 2 | 1,188,000.0119 | -0.02 (-0.99%) | 149,167 |
29 Sep 2014 | USD | 2.13 | 2.13 | 1.9975 | 2.02 | 1,199,880.012 | +0.01 (+0.50%) | 272,307 |
26 Sep 2014 | USD | 2.14 | 2.15 | 1.96 | 2.01 | 1,193,940.0119 | -0.105 (-4.96%) | 776,635 |
25 Sep 2014 | USD | 2.18 | 2.18 | 2.08 | 2.115 | 1,256,310.0126 | -0.045 (-2.08%) | 306,315 |
24 Sep 2014 | USD | 2.16 | 2.24 | 2.14 | 2.16 | 1,283,040.0128 | 0.0 (0.0%) | 169,023 |
23 Sep 2014 | USD | 2.26 | 2.29 | 2.1 | 2.16 | 1,283,040.0128 | -0.11 (-4.85%) | 525,020 |
22 Sep 2014 | USD | 2.27 | 2.27 | 2.18 | 2.27 | 1,348,380.0135 | +0.02 (+0.89%) | 412,706 |
19 Sep 2014 | USD | 2.2 | 2.289 | 2.19 | 2.25 | 1,336,500.0134 | +0.01 (+0.45%) | 362,696 |
18 Sep 2014 | USD | 2.23 | 2.37 | 2.19 | 2.24 | 1,330,560.0133 | +0.05 (+2.28%) | 927,952 |
17 Sep 2014 | USD | 2.14 | 2.28 | 2.12 | 2.19 | 1,300,860.013 | +0.08 (+3.79%) | 548,871 |
16 Sep 2014 | USD | 2.18 | 2.24 | 2.05 | 2.11 | 1,253,340.0125 | -0.08 (-3.65%) | 1,053,864 |
15 Sep 2014 | USD | 2.38 | 2.41 | 2.15 | 2.19 | 1,300,860.013 | -0.13 (-5.60%) | 1,303,363 |
12 Sep 2014 | USD | 2.39 | 2.41 | 2.25 | 2.32 | 1,378,080.0138 | +0.06 (+2.65%) | 1,338,890 |
11 Sep 2014 | USD | 2.5 | 2.56 | 2.26 | 2.26 | 1,342,440.0134 | -0.18 (-7.38%) | 1,927,042 |
10 Sep 2014 | USD | 3.63 | 3.7594 | 2.15 | 2.44 | 1,449,360.0145 | -1.11 (-31.27%) | 5,783,269 |