Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2015 | USD | 3.72 | 3.79 | 3.62 | 3.69 | 3.69 | +0.02 (+0.54%) | 399,728 |
6 Jan 2015 | USD | 3.71 | 3.78 | 3.609 | 3.67 | 3.67 | -0.05 (-1.34%) | 423,089 |
5 Jan 2015 | USD | 3.83 | 3.97 | 3.71 | 3.72 | 3.72 | -0.12 (-3.12%) | 528,635 |
2 Jan 2015 | USD | 3.95 | 3.97 | 3.83 | 3.84 | 3.84 | -0.07 (-1.79%) | 480,257 |
1 Jan 2015 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 3.85 | 4.01 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 709,951 |
30 Dec 2014 | USD | 3.99 | 3.99 | 3.86 | 3.91 | 3.91 | -0.03 (-0.76%) | 536,981 |
29 Dec 2014 | USD | 4.07 | 4.13 | 3.9 | 3.94 | 3.94 | -0.13 (-3.19%) | 578,753 |
26 Dec 2014 | USD | 3.86 | 4.08 | 3.86 | 4.07 | 4.07 | +0.21 (+5.44%) | 506,012 |
25 Dec 2014 | USD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 4.03 | 4.03 | 3.77 | 3.86 | 3.86 | -0.17 (-4.22%) | 554,240 |
23 Dec 2014 | USD | 4.06 | 4.16 | 4.01 | 4.03 | 4.03 | +0.03 (+0.75%) | 767,897 |
22 Dec 2014 | USD | 4 | 4.0299 | 3.895 | 4 | 4 | +0.03 (+0.76%) | 547,953 |
19 Dec 2014 | USD | 4.08 | 4.08 | 3.97 | 3.97 | 3.97 | -0.08 (-1.98%) | 1,063,183 |
18 Dec 2014 | USD | 4.15 | 4.2 | 3.96 | 4.05 | 4.05 | -0.01 (-0.25%) | 610,333 |
17 Dec 2014 | USD | 4.04 | 4.13 | 4.019 | 4.06 | 4.06 | +0.05 (+1.25%) | 563,905 |
16 Dec 2014 | USD | 4.04 | 4.2 | 4.01 | 4.01 | 4.01 | -0.07 (-1.72%) | 839,240 |
15 Dec 2014 | USD | 4.1 | 4.1263 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 608,574 |
12 Dec 2014 | USD | 4.21 | 4.26 | 4.02 | 4.04 | 4.04 | -0.21 (-4.94%) | 602,299 |
11 Dec 2014 | USD | 4.15 | 4.44 | 4.1 | 4.25 | 4.25 | +0.2 (+4.94%) | 1,009,424 |
10 Dec 2014 | USD | 4.09 | 4.24 | 4.01 | 4.05 | 4.05 | -0.07 (-1.70%) | 824,451 |
9 Dec 2014 | USD | 3.98 | 4.2 | 3.97 | 4.12 | 4.12 | +0.1 (+2.49%) | 537,309 |
8 Dec 2014 | USD | 4.39 | 4.45 | 4 | 4.02 | 4.02 | -0.53 (-11.65%) | 796,719 |
5 Dec 2014 | USD | 4.56 | 4.7 | 4.52 | 4.55 | 4.55 | +0.01 (+0.22%) | 411,899 |
4 Dec 2014 | USD | 4.61 | 4.63 | 4.45 | 4.54 | 4.54 | -0.12 (-2.58%) | 644,993 |
3 Dec 2014 | USD | 4.54 | 4.92 | 4.52 | 4.66 | 4.66 | +0.14 (+3.10%) | 395,311 |
2 Dec 2014 | USD | 4.34 | 4.67 | 4.34 | 4.52 | 4.52 | +0.13 (+2.96%) | 568,542 |
1 Dec 2014 | USD | 4.8 | 4.83 | 4.38 | 4.39 | 4.39 | -0.37 (-7.77%) | 714,861 |
28 Nov 2014 | USD | 4.97 | 4.97 | 4.72 | 4.76 | 4.76 | -0.27 (-5.37%) | 326,165 |
27 Nov 2014 | USD | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |