Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | USD | 2.3498 | 2.4529 | 2.3049 | 2.3318 | 0.3486 | 0.0 (0.0%) | 46,830 |
10 Dec 2014 | USD | 2.3856 | 2.5291 | 2.3318 | 2.3318 | 0.3486 | -0.054 (-2.26%) | 52,182 |
9 Dec 2014 | USD | 2.6099 | 2.6099 | 2.3139 | 2.3856 | 0.3566 | -0.215 (-8.28%) | 42,370 |
8 Dec 2014 | USD | 2.5291 | 2.6906 | 2.5291 | 2.6009 | 0.3888 | +0.054 (+2.11%) | 50,956 |
5 Dec 2014 | USD | 2.4664 | 2.6547 | 2.3677 | 2.5471 | 0.3807 | +0.126 (+5.19%) | 73,033 |
4 Dec 2014 | USD | 2.2691 | 2.4664 | 2.2646 | 2.4215 | 0.362 | +0.135 (+5.88%) | 24,530 |
3 Dec 2014 | USD | 2.287 | 2.3229 | 2.278 | 2.287 | 0.3419 | -0.045 (-1.92%) | 29,771 |
2 Dec 2014 | USD | 2.3767 | 2.3767 | 2.2422 | 2.3318 | 0.3486 | -0.045 (-1.89%) | 402,738 |
1 Dec 2014 | USD | 2.4126 | 2.574 | 2.3659 | 2.3767 | 0.3553 | -0.108 (-4.33%) | 3,457 |
28 Nov 2014 | USD | 2.4664 | 2.4843 | 2.3408 | 2.4843 | 0.3713 | +0.063 (+2.59%) | 24,976 |
27 Nov 2014 | USD | 2.4215 | 2.4215 | 2.4215 | 2.4215 | 0.362 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 2.4305 | 2.4574 | 2.4054 | 2.4215 | 0.362 | 0.0 (0.0%) | 3,457 |
25 Nov 2014 | USD | 2.3955 | 2.4475 | 2.3946 | 2.4215 | 0.362 | +0.027 (+1.12%) | 12,265 |
24 Nov 2014 | USD | 2.4036 | 2.4036 | 2.287 | 2.3946 | 0.3579 | -0.009 (-0.37%) | 18,063 |
21 Nov 2014 | USD | 2.4305 | 2.4305 | 2.4036 | 2.4036 | 0.3593 | -0.036 (-1.47%) | 3,122 |
20 Nov 2014 | USD | 2.4395 | 2.4395 | 2.3946 | 2.4395 | 0.3646 | 0.0 (0.0%) | 31,220 |
19 Nov 2014 | USD | 2.3677 | 2.4574 | 2.3677 | 2.4395 | 0.3646 | +0.027 (+1.11%) | 19,513 |
18 Nov 2014 | USD | 2.4933 | 2.4933 | 2.3587 | 2.4126 | 0.3606 | -0.036 (-1.46%) | 23,081 |
17 Nov 2014 | USD | 2.4664 | 2.4933 | 2.4395 | 2.4484 | 0.366 | -0.046 (-1.84%) | 53,186 |
14 Nov 2014 | USD | 2.4942 | 2.4942 | 2.4942 | 2.4942 | 0.3728 | 0.0 (0.0%) | 0 |
13 Nov 2014 | USD | 2.4753 | 2.6188 | 2.4753 | 2.4942 | 0.3728 | -0.071 (-2.76%) | 6,467 |
12 Nov 2014 | USD | 2.6457 | 2.6906 | 2.4664 | 2.565 | 0.3834 | -0.063 (-2.39%) | 17,617 |
11 Nov 2014 | USD | 2.6547 | 2.7085 | 2.5919 | 2.6278 | 0.3928 | -0.063 (-2.33%) | 11,819 |
10 Nov 2014 | USD | 2.5561 | 2.7085 | 2.5561 | 2.6906 | 0.4022 | +0.162 (+6.39%) | 56,977 |
7 Nov 2014 | USD | 2.5561 | 2.6457 | 2.4753 | 2.5291 | 0.378 | -0.054 (-2.09%) | 15,164 |
6 Nov 2014 | USD | 2.5919 | 2.5919 | 2.583 | 2.583 | 0.3861 | 0.0 (0.0%) | 5,798 |
5 Nov 2014 | USD | 2.565 | 2.6368 | 2.565 | 2.583 | 0.3861 | -0.063 (-2.37%) | 4,683 |
4 Nov 2014 | USD | 2.5112 | 2.6547 | 2.4664 | 2.6457 | 0.3955 | +0.126 (+4.98%) | 17,840 |
3 Nov 2014 | USD | 2.4933 | 2.5381 | 2.4664 | 2.5202 | 0.3767 | +0.054 (+2.18%) | 15,945 |
31 Oct 2014 | USD | 2.4664 | 2.5202 | 2.4395 | 2.4664 | 0.3687 | 0.0 (0.0%) | 23,973 |