Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2013 | USD | 2.9 | 2.9 | 2.82 | 2.85 | 1,692,900.0169 | 0.0 (0.0%) | 62,360 |
27 Dec 2013 | USD | 2.865 | 2.91 | 2.84 | 2.85 | 1,692,900.0169 | -0.05 (-1.72%) | 34,188 |
26 Dec 2013 | USD | 2.85 | 2.91 | 2.84 | 2.9 | 1,722,600.0172 | +0.05 (+1.75%) | 62,705 |
25 Dec 2013 | USD | 2.85 | 2.85 | 2.85 | 2.85 | 1,692,900.0169 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 2.9 | 2.91 | 2.8 | 2.85 | 1,692,900.0169 | -0.05 (-1.72%) | 73,181 |
23 Dec 2013 | USD | 3 | 3.01 | 2.85 | 2.9 | 1,722,600.0172 | -0.07 (-2.36%) | 135,048 |
20 Dec 2013 | USD | 2.94 | 2.98 | 2.9 | 2.97 | 1,764,180.0176 | +0.05 (+1.71%) | 55,128 |
19 Dec 2013 | USD | 2.85 | 2.92 | 2.805 | 2.92 | 1,734,480.0173 | +0.07 (+2.46%) | 29,940 |
18 Dec 2013 | USD | 2.805 | 2.85 | 2.8 | 2.85 | 1,692,900.0169 | +0.06 (+2.15%) | 18,952 |
17 Dec 2013 | USD | 2.8 | 2.83 | 2.78 | 2.79 | 1,657,260.0166 | -0.06 (-2.11%) | 24,340 |
16 Dec 2013 | USD | 2.81 | 2.88 | 2.78 | 2.85 | 1,692,900.0169 | -0.04 (-1.38%) | 36,019 |
13 Dec 2013 | USD | 2.91 | 2.94 | 2.89 | 2.89 | 1,716,660.0172 | -0.02 (-0.69%) | 15,568 |
12 Dec 2013 | USD | 2.945 | 2.97 | 2.91 | 2.91 | 1,728,540.0173 | -0.08 (-2.68%) | 26,414 |
11 Dec 2013 | USD | 3 | 3 | 2.9 | 2.99 | 1,776,060.0178 | 0.0 (0.0%) | 19,786 |
10 Dec 2013 | USD | 2.9 | 2.99 | 2.86 | 2.99 | 1,776,060.0178 | +0.14 (+4.91%) | 49,678 |
9 Dec 2013 | USD | 2.99 | 3 | 2.8 | 2.85 | 1,692,900.0169 | -0.14 (-4.68%) | 61,704 |
6 Dec 2013 | USD | 3 | 3.02 | 2.94 | 2.99 | 1,776,060.0178 | -0.03 (-0.99%) | 99,948 |
5 Dec 2013 | USD | 3 | 3.04 | 2.95 | 3.02 | 1,793,880.0179 | +0.05 (+1.68%) | 124,755 |
4 Dec 2013 | USD | 3.07 | 3.07 | 2.97 | 2.97 | 1,764,180.0176 | -0.1 (-3.26%) | 150,711 |
3 Dec 2013 | USD | 3.1 | 3.15 | 3 | 3.07 | 1,823,580.0182 | -0.03 (-0.97%) | 452,039 |
2 Dec 2013 | USD | 3.1 | 3.12 | 3.08 | 3.1 | 1,841,400.0184 | 0.0 (0.0%) | 54,231 |
29 Nov 2013 | USD | 3.1 | 3.12 | 3.1 | 3.1 | 1,841,400.0184 | -0.02 (-0.64%) | 32,386 |
28 Nov 2013 | USD | 3.12 | 3.12 | 3.12 | 3.12 | 1,853,280.0185 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 3.1 | 3.14 | 3.1 | 3.12 | 1,853,280.0185 | +0.03 (+0.97%) | 85,112 |
26 Nov 2013 | USD | 3.1 | 3.1 | 3.09 | 3.09 | 1,835,460.0184 | 0.0 (0.0%) | 47,930 |
25 Nov 2013 | USD | 3.04 | 3.1 | 3.04 | 3.09 | 1,835,460.0184 | -0.01 (-0.32%) | 51,747 |
22 Nov 2013 | USD | 3.1 | 3.12 | 3.05 | 3.1 | 1,841,400.0184 | 0.0 (0.0%) | 58,147 |
21 Nov 2013 | USD | 3.1 | 3.13 | 3.07 | 3.1 | 1,841,400.0184 | +0.05 (+1.64%) | 43,890 |
20 Nov 2013 | USD | 3.05 | 3.1 | 3.02 | 3.05 | 1,811,700.0181 | +0.04 (+1.33%) | 21,037 |
19 Nov 2013 | USD | 3.09 | 3.09 | 3.01 | 3.01 | 1,787,940.0179 | -0.03 (-0.99%) | 16,860 |