Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2014 | USD | 4.99 | 5.27 | 4.8999 | 5.26 | 5.26 | +0.18 (+3.54%) | 1,173,666 |
14 Oct 2014 | USD | 5.23 | 5.23 | 4.96 | 5.08 | 5.08 | -0.04 (-0.78%) | 976,422 |
13 Oct 2014 | USD | 5.52 | 5.58 | 5.1 | 5.12 | 5.12 | -0.36 (-6.57%) | 596,578 |
10 Oct 2014 | USD | 5.6 | 5.63 | 5.36 | 5.48 | 5.48 | -0.12 (-2.14%) | 674,875 |
9 Oct 2014 | USD | 5.95 | 6.01 | 5.59 | 5.6 | 5.6 | -0.4 (-6.67%) | 649,726 |
8 Oct 2014 | USD | 6.13 | 6.14 | 5.83 | 6 | 6 | -0.13 (-2.12%) | 779,186 |
7 Oct 2014 | USD | 6.49 | 6.55 | 6.13 | 6.13 | 6.13 | -0.41 (-6.27%) | 403,782 |
6 Oct 2014 | USD | 6.35 | 6.61 | 6.3 | 6.54 | 6.54 | +0.18 (+2.83%) | 470,250 |
3 Oct 2014 | USD | 6.4 | 6.49 | 6.17 | 6.36 | 6.36 | +0.06 (+0.95%) | 340,879 |
2 Oct 2014 | USD | 6.32 | 6.4 | 6.06 | 6.3 | 6.3 | -0.04 (-0.63%) | 540,859 |
1 Oct 2014 | USD | 6.66 | 6.77 | 6.32 | 6.34 | 6.34 | -0.32 (-4.80%) | 715,626 |
30 Sep 2014 | USD | 7 | 7.05 | 6.65 | 6.66 | 6.66 | -0.33 (-4.72%) | 435,369 |
29 Sep 2014 | USD | 7.02 | 7.28 | 6.82 | 6.99 | 6.99 | -0.14 (-1.96%) | 415,780 |
26 Sep 2014 | USD | 6.84 | 7.14 | 6.77 | 7.13 | 7.13 | +0.32 (+4.70%) | 391,410 |
25 Sep 2014 | USD | 7.08 | 7.1138 | 6.7 | 6.81 | 6.81 | -0.32 (-4.49%) | 631,571 |
24 Sep 2014 | USD | 7.01 | 7.205 | 6.82 | 7.13 | 7.13 | +0.09 (+1.28%) | 653,815 |
23 Sep 2014 | USD | 6.96 | 7.19 | 6.9187 | 7.04 | 7.04 | +0.03 (+0.43%) | 474,428 |
22 Sep 2014 | USD | 7.3 | 7.33 | 6.9999 | 7.01 | 7.01 | -0.38 (-5.14%) | 498,171 |
19 Sep 2014 | USD | 7.67 | 7.74 | 7.32 | 7.39 | 7.39 | -0.26 (-3.40%) | 454,462 |
18 Sep 2014 | USD | 7.81 | 7.88 | 7.58 | 7.65 | 7.65 | -0.15 (-1.92%) | 368,127 |
17 Sep 2014 | USD | 7.77 | 7.96 | 7.73 | 7.8 | 7.8 | +0.03 (+0.39%) | 408,514 |
16 Sep 2014 | USD | 7.83 | 7.92 | 7.73 | 7.77 | 7.77 | -0.06 (-0.77%) | 355,917 |
15 Sep 2014 | USD | 7.97 | 7.97 | 7.68 | 7.83 | 7.83 | -0.12 (-1.51%) | 301,061 |
12 Sep 2014 | USD | 8.53 | 8.545 | 7.92 | 7.95 | 7.95 | -0.58 (-6.80%) | 917,099 |
11 Sep 2014 | USD | 8.51 | 8.6 | 8.33 | 8.53 | 8.53 | -0.06 (-0.70%) | 255,550 |
10 Sep 2014 | USD | 8.43 | 8.63 | 8.32 | 8.59 | 8.59 | +0.13 (+1.54%) | 193,619 |
9 Sep 2014 | USD | 8.55 | 8.58 | 8.38 | 8.46 | 8.46 | -0.13 (-1.51%) | 240,406 |
8 Sep 2014 | USD | 8.26 | 8.6 | 8.22 | 8.59 | 8.59 | +0.32 (+3.87%) | 270,847 |
5 Sep 2014 | USD | 8.21 | 8.41 | 8.17 | 8.27 | 8.27 | -0.01 (-0.12%) | 536,043 |
4 Sep 2014 | USD | 8.29 | 8.435 | 8.23 | 8.28 | 8.28 | +0.06 (+0.73%) | 343,368 |