Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2014 | USD | 4.52 | 4.99 | 4.49 | 4.81 | 2,857,140.0286 | +0.34 (+7.61%) | 151,581 |
7 Feb 2014 | USD | 4.3 | 4.51 | 4.25 | 4.47 | 2,655,180.0266 | +0.21 (+4.93%) | 44,000 |
6 Feb 2014 | USD | 4.26 | 4.4 | 4.25 | 4.26 | 2,530,440.0253 | 0.0 (0.0%) | 54,146 |
5 Feb 2014 | USD | 4.39 | 4.39 | 4.26 | 4.26 | 2,530,440.0253 | -0.13 (-2.96%) | 30,785 |
4 Feb 2014 | USD | 4.37 | 4.45 | 4.32 | 4.39 | 2,607,660.0261 | -0.05 (-1.13%) | 45,682 |
3 Feb 2014 | USD | 4.72 | 4.72 | 4.31 | 4.44 | 2,637,360.0264 | -0.21 (-4.52%) | 63,984 |
31 Jan 2014 | USD | 4.85 | 4.85 | 4.45 | 4.65 | 2,762,100.0276 | -0.2 (-4.12%) | 82,971 |
30 Jan 2014 | USD | 4.73 | 4.9 | 4.68 | 4.85 | 2,880,900.0288 | +0.1 (+2.11%) | 48,263 |
29 Jan 2014 | USD | 4.85 | 4.9 | 4.45 | 4.75 | 2,821,500.0282 | -0.14 (-2.86%) | 107,877 |
28 Jan 2014 | USD | 4.75 | 5.15 | 4.75 | 4.89 | 2,904,660.029 | +0.14 (+2.95%) | 289,898 |
27 Jan 2014 | USD | 4.3 | 4.8 | 4.2 | 4.75 | 2,821,500.0282 | +0.5 (+11.76%) | 127,141 |
24 Jan 2014 | USD | 4.42 | 4.42 | 4.18 | 4.25 | 2,524,500.0252 | -0.17 (-3.85%) | 103,944 |
23 Jan 2014 | USD | 4.6 | 4.6 | 4.22 | 4.42 | 2,625,480.0263 | -0.08 (-1.78%) | 73,792 |
22 Jan 2014 | USD | 4.36 | 4.55 | 4.31 | 4.5 | 2,673,000.0267 | +0.11 (+2.51%) | 66,365 |
21 Jan 2014 | USD | 4.325 | 4.45 | 4.18 | 4.39 | 2,607,660.0261 | -0.07 (-1.57%) | 134,165 |
20 Jan 2014 | USD | 4.46 | 4.46 | 4.46 | 4.46 | 2,649,240.0265 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 4.73 | 4.73 | 4.45 | 4.46 | 2,649,240.0265 | -0.23 (-4.90%) | 86,238 |
16 Jan 2014 | USD | 4.9 | 4.9 | 4.4 | 4.69 | 2,785,860.0279 | -0.26 (-5.25%) | 115,631 |
15 Jan 2014 | USD | 5.145 | 5.22 | 4.55 | 4.95 | 2,940,300.0294 | -0.15 (-2.94%) | 229,095 |
14 Jan 2014 | USD | 5.185 | 5.78 | 4.21 | 5.1 | 3,029,400.0303 | +0.05 (+0.99%) | 510,052 |
13 Jan 2014 | USD | 4.39 | 5.29 | 4.35 | 5.05 | 2,999,700.03 | +0.65 (+14.77%) | 381,832 |
10 Jan 2014 | USD | 4.49 | 4.49 | 3.61 | 4.4 | 2,613,600.0261 | -0.09 (-2.00%) | 265,435 |
9 Jan 2014 | USD | 3.82 | 4.75 | 3.78 | 4.49 | 2,667,060.0267 | +0.72 (+19.10%) | 376,484 |
8 Jan 2014 | USD | 3.525 | 3.92 | 3.5 | 3.77 | 2,239,380.0224 | +0.31 (+8.96%) | 323,843 |
7 Jan 2014 | USD | 3.2 | 3.54 | 3.18 | 3.46 | 2,055,240.0206 | +0.26 (+8.13%) | 223,415 |
6 Jan 2014 | USD | 3.05 | 3.25 | 3.025 | 3.2 | 1,900,800.019 | +0.17 (+5.61%) | 173,466 |
3 Jan 2014 | USD | 2.85 | 3.05 | 2.85 | 3.03 | 1,799,820.018 | +0.13 (+4.48%) | 162,490 |
2 Jan 2014 | USD | 2.9 | 2.94 | 2.82 | 2.9 | 1,722,600.0172 | 0.0 (0.0%) | 77,204 |
1 Jan 2014 | USD | 2.9 | 2.9 | 2.9 | 2.9 | 1,722,600.0172 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 2.84 | 2.91 | 2.81 | 2.9 | 1,722,600.0172 | +0.05 (+1.75%) | 107,137 |