Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2014 | USD | 3.36 | 3.36 | 3.23 | 3.29 | 3.29 | 0.0 (0.0%) | 11,804 |
25 Sep 2014 | USD | 3.27 | 3.39 | 3.2 | 3.29 | 3.29 | -0.06 (-1.79%) | 35,327 |
24 Sep 2014 | USD | 3.32 | 3.4 | 3.22 | 3.35 | 3.35 | +0.01 (+0.30%) | 29,064 |
23 Sep 2014 | USD | 3.35 | 3.4 | 3.214 | 3.34 | 3.34 | +0.01 (+0.30%) | 133,800 |
22 Sep 2014 | USD | 3.33 | 3.4 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 70,300 |
19 Sep 2014 | USD | 3.36 | 3.38 | 3.3 | 3.3 | 3.3 | -0.08 (-2.37%) | 25,500 |
18 Sep 2014 | USD | 3.41 | 3.42 | 3.35 | 3.38 | 3.38 | -0.05 (-1.46%) | 26,900 |
17 Sep 2014 | USD | 3.45 | 3.45 | 3.38 | 3.43 | 3.43 | -0.01 (-0.29%) | 6,900 |
16 Sep 2014 | USD | 3.45 | 3.45 | 3.432 | 3.44 | 3.44 | -0.01 (-0.29%) | 8,700 |
15 Sep 2014 | USD | 3.51 | 3.54 | 3.41 | 3.45 | 3.45 | -0.02 (-0.58%) | 27,400 |
12 Sep 2014 | USD | 3.45 | 3.527 | 3.443 | 3.47 | 3.47 | +0.01 (+0.29%) | 52,600 |
11 Sep 2014 | USD | 3.596 | 3.61 | 3.4 | 3.46 | 3.46 | -0.1 (-2.81%) | 89,300 |
10 Sep 2014 | USD | 3.67 | 3.695 | 3.5 | 3.56 | 3.56 | -0.075 (-2.06%) | 132,000 |
9 Sep 2014 | USD | 3.67 | 3.727 | 3.63 | 3.635 | 3.635 | -0.035 (-0.95%) | 38,900 |
8 Sep 2014 | USD | 3.64 | 3.76 | 3.63 | 3.67 | 3.67 | +0.04 (+1.10%) | 47,400 |
5 Sep 2014 | USD | 3.72 | 3.72 | 3.63 | 3.63 | 3.63 | -0.04 (-1.09%) | 21,600 |
4 Sep 2014 | USD | 3.62 | 3.735 | 3.55 | 3.67 | 3.67 | +0.05 (+1.38%) | 21,800 |
3 Sep 2014 | USD | 3.83 | 3.874 | 3.62 | 3.62 | 3.62 | -0.22 (-5.73%) | 79,300 |
2 Sep 2014 | USD | 3.84 | 3.876 | 3.84 | 3.84 | 3.84 | +0.01 (+0.26%) | 6,000 |
1 Sep 2014 | USD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 3.9 | 3.9 | 3.81 | 3.83 | 3.83 | -0.025 (-0.65%) | 23,000 |
28 Aug 2014 | USD | 3.9 | 3.9 | 3.85 | 3.855 | 3.855 | -0.055 (-1.41%) | 49,800 |
27 Aug 2014 | USD | 4.04 | 4.04 | 3.9 | 3.91 | 3.91 | -0.125 (-3.10%) | 32,300 |
26 Aug 2014 | USD | 4.02 | 4.11 | 4.02 | 4.035 | 4.035 | +0.025 (+0.62%) | 19,200 |
25 Aug 2014 | USD | 3.98 | 4.11 | 3.9 | 4.01 | 4.01 | +0.01 (+0.25%) | 131,800 |
22 Aug 2014 | USD | 4.03 | 4.03 | 3.96 | 4 | 4 | +0.05 (+1.27%) | 17,600 |
21 Aug 2014 | USD | 3.96 | 4.097 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 74,900 |
20 Aug 2014 | USD | 4.01 | 4.09 | 3.91 | 3.98 | 3.98 | +0.01 (+0.25%) | 173,600 |
19 Aug 2014 | USD | 3.94 | 4.245 | 3.93 | 3.97 | 3.97 | +0.1 (+2.58%) | 199,800 |
18 Aug 2014 | USD | 3.92 | 4.04 | 3.86 | 3.87 | 3.87 | -0.05 (-1.28%) | 138,700 |