Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2015 | USD | 5.68 | 5.97 | 5.55 | 5.94 | 5.94 | +0.28 (+4.95%) | 153,824 |
6 Jan 2015 | USD | 5.9 | 6.018 | 5.65 | 5.66 | 5.66 | -0.23 (-3.90%) | 146,450 |
5 Jan 2015 | USD | 5.95 | 6.39 | 5.86 | 5.89 | 5.89 | -0.11 (-1.83%) | 120,566 |
2 Jan 2015 | USD | 6.12 | 6.164 | 5.935 | 6 | 6 | -0.07 (-1.15%) | 158,585 |
1 Jan 2015 | USD | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 5.93 | 6.09 | 5.91 | 6.07 | 6.07 | +0.19 (+3.23%) | 113,742 |
30 Dec 2014 | USD | 5.77 | 5.89 | 5.7 | 5.88 | 5.88 | +0.11 (+1.91%) | 104,244 |
29 Dec 2014 | USD | 5.79 | 5.802 | 5.64 | 5.77 | 5.77 | -0.05 (-0.86%) | 80,755 |
26 Dec 2014 | USD | 5.83 | 5.926 | 5.63 | 5.82 | 5.82 | +0.04 (+0.69%) | 78,029 |
25 Dec 2014 | USD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 5.72 | 5.84 | 5.61 | 5.78 | 5.78 | +0.05 (+0.87%) | 54,348 |
23 Dec 2014 | USD | 5.74 | 5.76 | 5.58 | 5.73 | 5.73 | +0.03 (+0.53%) | 85,084 |
22 Dec 2014 | USD | 5.96 | 5.975 | 5.66 | 5.7 | 5.7 | -0.28 (-4.68%) | 153,560 |
19 Dec 2014 | USD | 5.59 | 6.05 | 5.455 | 5.98 | 5.98 | +0.36 (+6.41%) | 379,130 |
18 Dec 2014 | USD | 5.52 | 5.64 | 5.16 | 5.62 | 5.62 | +0.16 (+2.93%) | 306,529 |
17 Dec 2014 | USD | 4.51 | 5.46 | 4.49 | 5.46 | 5.46 | +0.95 (+21.06%) | 275,780 |
16 Dec 2014 | USD | 4.5 | 4.75 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 217,941 |
15 Dec 2014 | USD | 4.56 | 4.63 | 4.46 | 4.48 | 4.48 | -0.08 (-1.75%) | 286,248 |
12 Dec 2014 | USD | 4.6 | 4.65 | 4.49 | 4.56 | 4.56 | -0.11 (-2.36%) | 644,068 |
11 Dec 2014 | USD | 4.74 | 4.74 | 4.65 | 4.67 | 4.67 | -0.06 (-1.27%) | 123,867 |
10 Dec 2014 | USD | 4.84 | 4.84 | 4.67 | 4.73 | 4.73 | -0.16 (-3.27%) | 135,324 |
9 Dec 2014 | USD | 4.58 | 4.96 | 4.56 | 4.89 | 4.89 | +0.26 (+5.62%) | 144,723 |
8 Dec 2014 | USD | 4.74 | 4.76 | 4.62 | 4.63 | 4.63 | -0.1 (-2.11%) | 198,389 |
5 Dec 2014 | USD | 4.52 | 4.8 | 4.51 | 4.73 | 4.73 | +0.2 (+4.42%) | 507,657 |
4 Dec 2014 | USD | 4.49 | 4.59 | 4.43 | 4.53 | 4.53 | +0.02 (+0.44%) | 194,363 |
3 Dec 2014 | USD | 4.48 | 4.55 | 4.314 | 4.51 | 4.51 | +0.05 (+1.12%) | 290,195 |
2 Dec 2014 | USD | 4.51 | 4.62 | 4.334 | 4.46 | 4.46 | -0.02 (-0.45%) | 94,304 |
1 Dec 2014 | USD | 4.55 | 4.55 | 4.3 | 4.48 | 4.48 | -0.05 (-1.10%) | 296,131 |
28 Nov 2014 | USD | 4.58 | 4.61 | 4.49 | 4.53 | 4.53 | -0.08 (-1.74%) | 140,573 |
27 Nov 2014 | USD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |