Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2014 | USD | 3.11 | 3.15 | 3.03 | 3.14 | 1,865,160.0187 | +0.04 (+1.29%) | 83,113 |
16 Jun 2014 | USD | 3.06 | 3.1484 | 3 | 3.1 | 1,841,400.0184 | 0.0 (0.0%) | 60,069 |
13 Jun 2014 | USD | 3.01 | 3.13 | 3 | 3.1 | 1,841,400.0184 | +0.05 (+1.64%) | 88,091 |
12 Jun 2014 | USD | 3.15 | 3.3 | 3 | 3.05 | 1,811,700.0181 | -0.08 (-2.56%) | 295,990 |
11 Jun 2014 | USD | 3.1 | 3.4 | 3.1 | 3.13 | 1,859,220.0186 | +0.04 (+1.29%) | 201,417 |
10 Jun 2014 | USD | 3 | 3.25 | 2.97 | 3.09 | 1,835,460.0184 | +0.13 (+4.39%) | 323,766 |
9 Jun 2014 | USD | 2.95 | 3.13 | 2.95 | 2.96 | 1,758,240.0176 | +0.01 (+0.34%) | 165,111 |
6 Jun 2014 | USD | 2.98 | 3.09 | 2.9 | 2.95 | 1,752,300.0175 | +0.06 (+2.08%) | 112,550 |
5 Jun 2014 | USD | 2.98 | 2.98 | 2.89 | 2.89 | 1,716,660.0172 | +0.03 (+1.05%) | 59,879 |
4 Jun 2014 | USD | 2.99 | 3 | 2.8 | 2.86 | 1,698,840.017 | -0.07 (-2.39%) | 75,045 |
3 Jun 2014 | USD | 2.87 | 2.98 | 2.86 | 2.93 | 1,740,420.0174 | +0.08 (+2.81%) | 84,849 |
2 Jun 2014 | USD | 2.79 | 2.98 | 2.73 | 2.85 | 1,692,900.0169 | +0.16 (+5.95%) | 140,783 |
30 May 2014 | USD | 2.76 | 2.8744 | 2.66 | 2.69 | 1,597,860.016 | -0.1 (-3.58%) | 104,931 |
29 May 2014 | USD | 2.92 | 2.92 | 2.77 | 2.79 | 1,657,260.0166 | -0.05 (-1.76%) | 34,514 |
28 May 2014 | USD | 3 | 3 | 2.8 | 2.84 | 1,686,960.0169 | -0.11 (-3.73%) | 86,350 |
27 May 2014 | USD | 3 | 3.1 | 2.84 | 2.95 | 1,752,300.0175 | +0.01 (+0.34%) | 121,703 |
26 May 2014 | USD | 2.94 | 2.94 | 2.94 | 2.94 | 1,746,360.0175 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 2.61 | 3.05 | 2.61 | 2.94 | 1,746,360.0175 | +0.33 (+12.64%) | 201,597 |
22 May 2014 | USD | 2.75 | 2.99 | 2.6 | 2.61 | 1,550,340.0155 | -0.12 (-4.40%) | 131,506 |
21 May 2014 | USD | 2.88 | 3 | 2.66 | 2.73 | 1,621,620.0162 | -0.14 (-4.88%) | 139,711 |
20 May 2014 | USD | 2.95 | 2.98 | 2.87 | 2.87 | 1,704,780.017 | -0.07 (-2.38%) | 36,125 |
19 May 2014 | USD | 2.96 | 3.1399 | 2.92 | 2.94 | 1,746,360.0175 | -0.06 (-2.00%) | 64,678 |
16 May 2014 | USD | 3.01 | 3.13 | 2.95 | 2.9999 | 1,781,940.6178 | -0.04 (-1.32%) | 48,427 |
15 May 2014 | USD | 3.1 | 3.245 | 2.9801 | 3.04 | 1,805,760.0181 | -0.06 (-1.94%) | 98,139 |
14 May 2014 | USD | 3.2 | 3.2 | 3.01 | 3.1 | 1,841,400.0184 | -0.07 (-2.21%) | 75,748 |
13 May 2014 | USD | 3.2 | 3.2999 | 3.04 | 3.17 | 1,882,980.0188 | -0.04 (-1.25%) | 93,508 |
12 May 2014 | USD | 3.29 | 3.3 | 3.1 | 3.21 | 1,906,740.0191 | +0.05 (+1.58%) | 107,204 |
9 May 2014 | USD | 3.2 | 3.26 | 3.06 | 3.16 | 1,877,040.0188 | -0.03 (-0.94%) | 82,625 |
8 May 2014 | USD | 3.13 | 3.22 | 3.05 | 3.19 | 1,894,860.0189 | +0.16 (+5.28%) | 148,346 |
7 May 2014 | USD | 3.3 | 3.35 | 2.87 | 3.03 | 1,799,820.018 | -0.27 (-8.18%) | 291,885 |