Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2015 | USD | 3.53 | 3.555 | 3.46 | 3.53 | 3.53 | -0.09 (-2.49%) | 66,578 |
12 Mar 2015 | USD | 3.47 | 3.66 | 3.4 | 3.62 | 3.62 | +0.18 (+5.23%) | 47,470 |
11 Mar 2015 | USD | 3.41 | 3.57 | 3.41 | 3.44 | 3.44 | +0.02 (+0.58%) | 46,940 |
10 Mar 2015 | USD | 3.43 | 3.47 | 3.3 | 3.42 | 3.42 | -0.07 (-2.01%) | 47,466 |
9 Mar 2015 | USD | 3.43 | 3.51 | 3.42 | 3.49 | 3.49 | +0.01 (+0.29%) | 26,820 |
6 Mar 2015 | USD | 3.52 | 3.52 | 3.41 | 3.48 | 3.48 | -0.02 (-0.57%) | 44,927 |
5 Mar 2015 | USD | 3.22 | 3.552 | 3.2 | 3.5 | 3.5 | +0.28 (+8.70%) | 85,697 |
4 Mar 2015 | USD | 3.16 | 3.23 | 3.13 | 3.22 | 3.22 | +0.08 (+2.55%) | 170,288 |
3 Mar 2015 | USD | 3.11 | 3.2 | 3.1 | 3.14 | 3.14 | -0.01 (-0.32%) | 39,699 |
2 Mar 2015 | USD | 3.28 | 3.28 | 3.08 | 3.15 | 3.15 | -0.04 (-1.25%) | 125,056 |
27 Feb 2015 | USD | 3.3 | 3.35 | 3.1 | 3.19 | 3.19 | -0.19 (-5.62%) | 210,928 |
26 Feb 2015 | USD | 3.65 | 3.785 | 3.36 | 3.38 | 3.38 | -0.32 (-8.65%) | 159,730 |
25 Feb 2015 | USD | 3.7 | 3.76 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 99,340 |
24 Feb 2015 | USD | 3.59 | 3.85 | 3.57 | 3.7 | 3.7 | +0.13 (+3.64%) | 188,517 |
23 Feb 2015 | USD | 3.73 | 3.73 | 3.5 | 3.57 | 3.57 | -0.16 (-4.29%) | 206,828 |
20 Feb 2015 | USD | 3.48 | 3.807 | 3.41 | 3.73 | 3.73 | +0.39 (+11.68%) | 493,988 |
19 Feb 2015 | USD | 3.32 | 3.4 | 3.22 | 3.34 | 3.34 | +0.07 (+2.14%) | 119,681 |
18 Feb 2015 | USD | 3.03 | 3.46 | 2.96 | 3.27 | 3.27 | +0.21 (+6.86%) | 479,500 |
17 Feb 2015 | USD | 2.97 | 3.08 | 2.81 | 3.06 | 3.06 | +0.11 (+3.73%) | 141,379 |
16 Feb 2015 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 3.03 | 3.159 | 2.86 | 2.95 | 2.95 | -0.08 (-2.64%) | 168,760 |
12 Feb 2015 | USD | 2.74 | 3.39 | 2.67 | 3.03 | 3.03 | +0.18 (+6.32%) | 853,310 |
11 Feb 2015 | USD | 2.1 | 2.92 | 2.1 | 2.85 | 2.85 | +0.73 (+34.43%) | 1,256,616 |
10 Feb 2015 | USD | 2.1 | 2.2 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 52,824 |
9 Feb 2015 | USD | 2.18 | 2.18 | 2.05 | 2.1 | 2.1 | -0.08 (-3.67%) | 54,651 |
6 Feb 2015 | USD | 2.14 | 2.19 | 2.14 | 2.18 | 2.18 | +0.01 (+0.46%) | 18,102 |
5 Feb 2015 | USD | 2.1 | 2.17 | 2.1 | 2.17 | 2.17 | +0.06 (+2.84%) | 28,570 |
4 Feb 2015 | USD | 2.15 | 2.15 | 2.06 | 2.11 | 2.11 | -0.05 (-2.31%) | 25,977 |
3 Feb 2015 | USD | 2.1 | 2.232 | 2 | 2.16 | 2.16 | +0.02 (+0.93%) | 199,576 |
2 Feb 2015 | USD | 2.081 | 2.14 | 2.06 | 2.14 | 2.14 | +0.03 (+1.42%) | 15,014 |