Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | USD | 4.13 | 4.33 | 4.08 | 4.2 | 42 | +0.1 (+2.44%) | 1,049,716 |
13 May 2015 | USD | 3.95 | 4.18 | 3.93 | 4.1 | 41 | +0.14 (+3.54%) | 1,441,802 |
12 May 2015 | USD | 3.77 | 3.99 | 3.75 | 3.96 | 39.6 | +0.19 (+5.04%) | 1,405,653 |
11 May 2015 | USD | 3.71 | 3.7899 | 3.67 | 3.77 | 37.7 | +0.03 (+0.80%) | 813,274 |
8 May 2015 | USD | 3.52 | 3.89 | 3.4 | 3.74 | 37.4 | -0.29 (-7.20%) | 2,330,085 |
7 May 2015 | USD | 4.17 | 4.17 | 3.79 | 4.03 | 40.3 | -0.15 (-3.59%) | 850,090 |
6 May 2015 | USD | 4 | 4.18 | 3.94 | 4.18 | 41.8 | +0.18 (+4.50%) | 1,007,231 |
5 May 2015 | USD | 4.54 | 4.58 | 3.97 | 4 | 40 | -0.54 (-11.89%) | 1,293,433 |
4 May 2015 | USD | 4.54 | 4.807 | 4.49 | 4.54 | 45.4 | +0.03 (+0.67%) | 823,839 |
1 May 2015 | USD | 4.27 | 4.51 | 4.26 | 4.51 | 45.1 | +0.25 (+5.87%) | 701,365 |
30 Apr 2015 | USD | 4.5 | 4.58 | 4.25 | 4.26 | 42.6 | -0.28 (-6.17%) | 1,240,832 |
29 Apr 2015 | USD | 4.65 | 4.92 | 4.5 | 4.54 | 45.4 | -0.11 (-2.37%) | 967,278 |
28 Apr 2015 | USD | 4.74 | 4.88 | 4.52 | 4.65 | 46.5 | -0.04 (-0.85%) | 1,276,459 |
27 Apr 2015 | USD | 4.92 | 5.2 | 4.473 | 4.69 | 46.9 | -0.185 (-3.79%) | 2,048,982 |
24 Apr 2015 | USD | 4.82 | 4.965 | 4.59 | 4.875 | 48.75 | +0.545 (+12.59%) | 3,560,374 |
23 Apr 2015 | USD | 4.26 | 4.35 | 4.21 | 4.33 | 43.3 | +0.09 (+2.12%) | 791,705 |
22 Apr 2015 | USD | 4.18 | 4.26 | 4.09 | 4.24 | 42.4 | +0.07 (+1.68%) | 645,158 |
21 Apr 2015 | USD | 4.15 | 4.24 | 4.08 | 4.17 | 41.7 | +0.02 (+0.48%) | 851,827 |
20 Apr 2015 | USD | 4.09 | 4.18 | 4.05 | 4.15 | 41.5 | +0.06 (+1.47%) | 580,010 |
17 Apr 2015 | USD | 4.15 | 4.25 | 4.04 | 4.09 | 40.9 | -0.08 (-1.92%) | 491,786 |
16 Apr 2015 | USD | 4.03 | 4.18 | 3.95 | 4.17 | 41.7 | +0.15 (+3.73%) | 542,677 |
15 Apr 2015 | USD | 4.06 | 4.1 | 3.93 | 4.02 | 40.2 | -0.04 (-0.99%) | 735,972 |
14 Apr 2015 | USD | 4.13 | 4.2 | 4.05 | 4.06 | 40.6 | -0.05 (-1.22%) | 805,845 |
13 Apr 2015 | USD | 3.96 | 4.14 | 3.93 | 4.11 | 41.1 | +0.18 (+4.58%) | 1,361,042 |
10 Apr 2015 | USD | 3.87 | 3.98 | 3.82 | 3.93 | 39.3 | +0.12 (+3.15%) | 726,001 |
9 Apr 2015 | USD | 3.93 | 3.95 | 3.76 | 3.81 | 38.1 | -0.1 (-2.56%) | 424,818 |
8 Apr 2015 | USD | 3.77 | 3.93 | 3.77 | 3.91 | 39.1 | +0.1 (+2.62%) | 551,239 |
7 Apr 2015 | USD | 3.69 | 4.06 | 3.67 | 3.81 | 38.1 | +0.13 (+3.53%) | 1,752,498 |
6 Apr 2015 | USD | 3.64 | 3.73 | 3.61 | 3.68 | 36.8 | +0.04 (+1.10%) | 397,005 |
3 Apr 2015 | USD | 3.64 | 3.64 | 3.64 | 3.64 | 36.4 | 0.0 (0.0%) | 0 |