Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | USD | 2.25 | 2.31 | 2.17 | 2.3 | 23 | +0.08 (+3.60%) | 299,791 |
7 Jan 2015 | USD | 2.15 | 2.26 | 2.13 | 2.22 | 22.2 | +0.08 (+3.74%) | 234,082 |
6 Jan 2015 | USD | 2.27 | 2.33 | 2.13 | 2.14 | 21.4 | -0.13 (-5.73%) | 399,141 |
5 Jan 2015 | USD | 2.36 | 2.45 | 2.255 | 2.27 | 22.7 | -0.12 (-5.02%) | 501,316 |
2 Jan 2015 | USD | 2.25 | 2.44 | 2.23 | 2.39 | 23.9 | +0.12 (+5.29%) | 583,483 |
1 Jan 2015 | USD | 2.27 | 2.27 | 2.27 | 2.27 | 22.7 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 2.28 | 2.35 | 2.23 | 2.27 | 22.7 | +0.01 (+0.44%) | 496,003 |
30 Dec 2014 | USD | 2.3 | 2.31 | 2.23 | 2.26 | 22.6 | -0.06 (-2.59%) | 271,274 |
29 Dec 2014 | USD | 2.31 | 2.35 | 2.19 | 2.32 | 23.2 | +0.03 (+1.31%) | 471,208 |
26 Dec 2014 | USD | 2.22 | 2.35 | 2.18 | 2.29 | 22.9 | +0.07 (+3.15%) | 329,240 |
25 Dec 2014 | USD | 2.22 | 2.22 | 2.22 | 2.22 | 22.2 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 2.2 | 2.27 | 2.19 | 2.22 | 22.2 | +0.02 (+0.91%) | 378,245 |
23 Dec 2014 | USD | 2.4 | 2.43 | 2.19 | 2.2 | 22 | -0.17 (-7.17%) | 522,346 |
22 Dec 2014 | USD | 2.47 | 2.48 | 2.325 | 2.37 | 23.7 | -0.07 (-2.87%) | 1,003,714 |
19 Dec 2014 | USD | 2.33 | 2.565 | 2.3 | 2.44 | 24.4 | +0.09 (+3.83%) | 3,770,240 |
18 Dec 2014 | USD | 2.22 | 2.45 | 2.17 | 2.35 | 23.5 | +0.17 (+7.80%) | 831,507 |
17 Dec 2014 | USD | 2.11 | 2.22 | 2.07 | 2.18 | 21.8 | +0.06 (+2.83%) | 1,060,025 |
16 Dec 2014 | USD | 2.1 | 2.178 | 2.05 | 2.12 | 21.2 | +0.01 (+0.47%) | 696,205 |
15 Dec 2014 | USD | 2.24 | 2.33 | 2.06 | 2.11 | 21.1 | -0.14 (-6.22%) | 956,960 |
12 Dec 2014 | USD | 2.28 | 2.36 | 2.1945 | 2.25 | 22.5 | -0.08 (-3.43%) | 352,076 |
11 Dec 2014 | USD | 2.42 | 2.48 | 2.32 | 2.33 | 23.3 | -0.06 (-2.51%) | 295,436 |
10 Dec 2014 | USD | 2.39 | 2.48 | 2.32 | 2.39 | 23.9 | +0.01 (+0.42%) | 423,815 |
9 Dec 2014 | USD | 2.18 | 2.4 | 2.17 | 2.38 | 23.8 | +0.16 (+7.21%) | 312,229 |
8 Dec 2014 | USD | 2.24 | 2.29 | 2.18 | 2.22 | 22.2 | -0.03 (-1.33%) | 485,506 |
5 Dec 2014 | USD | 2.24 | 2.32 | 2.21 | 2.25 | 22.5 | 0.0 (0.0%) | 260,070 |
4 Dec 2014 | USD | 2.25 | 2.26 | 2.15 | 2.25 | 22.5 | -0.01 (-0.44%) | 373,625 |
3 Dec 2014 | USD | 2.35 | 2.38 | 2.19 | 2.26 | 22.6 | -0.08 (-3.42%) | 384,137 |
2 Dec 2014 | USD | 2.23 | 2.35 | 2.13 | 2.34 | 23.4 | +0.12 (+5.41%) | 472,575 |
1 Dec 2014 | USD | 2.15 | 2.27 | 2.06 | 2.22 | 22.2 | +0.08 (+3.74%) | 446,790 |
28 Nov 2014 | USD | 2.25 | 2.289 | 2.11 | 2.14 | 21.4 | -0.14 (-6.14%) | 267,588 |