Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2014 | USD | 5.75 | 5.94 | 5.62 | 5.66 | 39.62 | -0.05 (-0.88%) | 38,424 |
3 Mar 2014 | USD | 5.7 | 5.77 | 5.52 | 5.71 | 39.97 | +0.06 (+1.06%) | 45,759 |
28 Feb 2014 | USD | 5.67 | 5.83 | 5.51 | 5.65 | 39.55 | +0.01 (+0.18%) | 44,417 |
27 Feb 2014 | USD | 5.5 | 5.735 | 5.4 | 5.64 | 39.48 | +0.15 (+2.73%) | 44,976 |
26 Feb 2014 | USD | 5.38 | 5.57 | 5.35 | 5.49 | 38.43 | +0.15 (+2.81%) | 75,989 |
25 Feb 2014 | USD | 5.3 | 5.4 | 5.25 | 5.34 | 37.38 | -0.01 (-0.19%) | 30,308 |
24 Feb 2014 | USD | 5.33 | 5.4884 | 5.31 | 5.35 | 37.45 | +0.05 (+0.94%) | 32,587 |
21 Feb 2014 | USD | 5.22 | 5.45 | 5.1671 | 5.3 | 37.1 | +0.03 (+0.57%) | 45,421 |
20 Feb 2014 | USD | 5.36 | 5.45 | 5.26 | 5.27 | 36.89 | -0.04 (-0.75%) | 49,505 |
19 Feb 2014 | USD | 5.28 | 5.5 | 5.15 | 5.31 | 37.17 | +0.06 (+1.14%) | 51,982 |
18 Feb 2014 | USD | 5.18 | 5.4601 | 5.11 | 5.25 | 36.75 | +0.22 (+4.37%) | 97,737 |
17 Feb 2014 | USD | 5.03 | 5.03 | 5.03 | 5.03 | 35.21 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 4.97 | 5.1 | 4.85 | 5.03 | 35.21 | +0.07 (+1.41%) | 46,200 |
13 Feb 2014 | USD | 4.91 | 5 | 4.79 | 4.96 | 34.72 | +0.01 (+0.20%) | 34,006 |
12 Feb 2014 | USD | 4.75 | 5.05 | 4.7 | 4.95 | 34.65 | +0.2 (+4.21%) | 53,634 |
11 Feb 2014 | USD | 4.73 | 4.7604 | 4.68 | 4.75 | 33.25 | +0.05 (+1.06%) | 33,051 |
10 Feb 2014 | USD | 4.76 | 4.83 | 4.6 | 4.7 | 32.9 | -0.03 (-0.63%) | 38,114 |
7 Feb 2014 | USD | 4.72 | 4.88 | 4.65 | 4.73 | 33.11 | +0.02 (+0.42%) | 34,520 |
6 Feb 2014 | USD | 4.73 | 4.825 | 4.53 | 4.71 | 32.97 | -0.05 (-1.05%) | 77,842 |
5 Feb 2014 | USD | 3.92 | 4.76 | 3.85 | 4.76 | 33.32 | +0.84 (+21.43%) | 141,510 |
4 Feb 2014 | USD | 4.28 | 4.28 | 3.91 | 3.92 | 27.44 | -0.18 (-4.39%) | 47,429 |
3 Feb 2014 | USD | 4.18 | 4.21 | 3.98 | 4.1 | 28.7 | -0.06 (-1.44%) | 32,524 |
31 Jan 2014 | USD | 4.06 | 4.3152 | 4 | 4.16 | 29.12 | +0.04 (+0.97%) | 26,438 |
30 Jan 2014 | USD | 4.13 | 4.2452 | 4.08 | 4.12 | 28.84 | 0.0 (0.0%) | 27,537 |
29 Jan 2014 | USD | 4.3 | 4.3 | 4.05 | 4.12 | 28.84 | -0.23 (-5.29%) | 34,359 |
28 Jan 2014 | USD | 4.12 | 4.37 | 3.99 | 4.35 | 30.45 | +0.24 (+5.84%) | 52,294 |
27 Jan 2014 | USD | 3.95 | 4.21 | 3.82 | 4.11 | 28.77 | +0.15 (+3.79%) | 54,732 |
24 Jan 2014 | USD | 4.22 | 4.24 | 3.95 | 3.96 | 27.72 | -0.29 (-6.82%) | 66,077 |
23 Jan 2014 | USD | 4.29 | 4.32 | 4.17 | 4.25 | 29.75 | -0.08 (-1.85%) | 93,026 |
22 Jan 2014 | USD | 4.48 | 4.53 | 4.26 | 4.33 | 30.31 | -0.17 (-3.78%) | 56,095 |