Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | USD | 5.8 | 5.938 | 5.57 | 5.91 | 14,775 | +0.1 (+1.72%) | 33,094 |
5 Sep 2014 | USD | 5.85 | 5.91 | 5.765 | 5.81 | 14,525 | -0.12 (-2.02%) | 31,780 |
4 Sep 2014 | USD | 5.96 | 6.05 | 5.8844 | 5.93 | 14,825 | -0.01 (-0.17%) | 36,219 |
3 Sep 2014 | USD | 6.13 | 6.16 | 5.8601 | 5.94 | 14,850 | -0.15 (-2.46%) | 39,898 |
2 Sep 2014 | USD | 6.06 | 6.1791 | 5.91 | 6.09 | 15,225 | +0.07 (+1.16%) | 31,357 |
1 Sep 2014 | USD | 6.02 | 6.02 | 6.02 | 6.02 | 15,050 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 6.1 | 6.18 | 5.96 | 6.02 | 15,050 | -0.03 (-0.50%) | 41,082 |
28 Aug 2014 | USD | 6.22 | 6.22 | 6 | 6.05 | 15,125 | -0.16 (-2.58%) | 42,236 |
27 Aug 2014 | USD | 6.1799 | 6.28 | 6.11 | 6.21 | 15,525 | -0.01 (-0.16%) | 29,332 |
26 Aug 2014 | USD | 6.28 | 6.36 | 6.06 | 6.22 | 15,550 | -0.12 (-1.89%) | 55,064 |
25 Aug 2014 | USD | 6.22 | 6.36 | 6.201 | 6.34 | 15,850 | +0.111 (+1.78%) | 42,450 |
22 Aug 2014 | USD | 6.23 | 6.4299 | 6.165 | 6.229 | 15,572.5 | +0.029 (+0.47%) | 84,064 |
21 Aug 2014 | USD | 6.03 | 6.27 | 5.97 | 6.2 | 15,500 | +0.15 (+2.48%) | 55,568 |
20 Aug 2014 | USD | 6.12 | 6.3096 | 5.94 | 6.05 | 15,125 | -0.22 (-3.51%) | 107,584 |
19 Aug 2014 | USD | 6.62 | 6.649 | 6.21 | 6.27 | 15,675 | -0.2 (-3.09%) | 91,537 |
18 Aug 2014 | USD | 6.5 | 6.77 | 6.41 | 6.47 | 16,175 | +0.02 (+0.31%) | 177,495 |
15 Aug 2014 | USD | 5.91 | 6.7 | 5.91 | 6.45 | 16,125 | +0.57 (+9.69%) | 430,323 |
14 Aug 2014 | USD | 5.83 | 5.89 | 5.6 | 5.88 | 14,700 | +0.18 (+3.16%) | 76,772 |
13 Aug 2014 | USD | 6 | 6 | 5.65 | 5.7 | 14,250 | +0.66 (+13.10%) | 263,755 |
12 Aug 2014 | USD | 5.04 | 5.07 | 5.038 | 5.04 | 12,600 | 0.0 (0.0%) | 38,140 |
11 Aug 2014 | USD | 5.04 | 5.079 | 5 | 5.04 | 12,600 | 0.0 (0.0%) | 48,355 |
8 Aug 2014 | USD | 5 | 5.05 | 5 | 5.04 | 12,600 | +0.03 (+0.60%) | 16,527 |
7 Aug 2014 | USD | 5.04 | 5.04 | 4.9901 | 5.01 | 12,525 | -0.05 (-0.99%) | 13,684 |
6 Aug 2014 | USD | 5 | 5.08 | 5 | 5.06 | 12,650 | +0.06 (+1.20%) | 5,327 |
5 Aug 2014 | USD | 5.089 | 5.1 | 5 | 5.0001 | 12,500.25 | -0.06 (-1.18%) | 11,139 |
4 Aug 2014 | USD | 4.97 | 5.1 | 4.9513 | 5.06 | 12,650 | +0.06 (+1.20%) | 28,521 |
1 Aug 2014 | USD | 5.03 | 5.054 | 4.99 | 5 | 12,500 | -0.04 (-0.79%) | 29,245 |
31 Jul 2014 | USD | 5.04 | 5.1 | 5 | 5.04 | 12,600 | -0.05 (-0.98%) | 11,226 |
30 Jul 2014 | USD | 5.07 | 5.1 | 5.05 | 5.09 | 12,725 | +0.03 (+0.59%) | 16,226 |
29 Jul 2014 | USD | 5.05 | 5.081 | 5.05 | 5.06 | 12,650 | 0.0 (0.0%) | 17,775 |