Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2015 | USD | 5.2 | 5.25 | 5.14 | 5.16 | 5.16 | 0.0 (0.0%) | 59,198 |
13 Jan 2015 | USD | 5.35 | 5.46 | 5.16 | 5.16 | 5.16 | -0.18 (-3.37%) | 157,763 |
12 Jan 2015 | USD | 5.39 | 5.48 | 5.29 | 5.34 | 5.34 | -0.09 (-1.66%) | 59,744 |
9 Jan 2015 | USD | 5.33 | 5.52 | 5.29 | 5.43 | 5.43 | +0.1 (+1.88%) | 86,225 |
8 Jan 2015 | USD | 5.34 | 5.45 | 5.28 | 5.33 | 5.33 | -0.04 (-0.74%) | 80,000 |
7 Jan 2015 | USD | 5.48 | 5.55 | 5.28 | 5.37 | 5.37 | -0.04 (-0.74%) | 69,073 |
6 Jan 2015 | USD | 5.66 | 5.666 | 5.31 | 5.41 | 5.41 | -0.24 (-4.25%) | 87,296 |
5 Jan 2015 | USD | 5.745 | 5.7799 | 5.46 | 5.65 | 5.65 | -0.15 (-2.59%) | 71,247 |
2 Jan 2015 | USD | 5.84 | 5.84 | 5.6 | 5.8 | 5.8 | -0.01 (-0.17%) | 37,268 |
1 Jan 2015 | USD | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 5.61 | 5.85 | 5.51 | 5.81 | 5.81 | +0.25 (+4.50%) | 63,934 |
30 Dec 2014 | USD | 5.6495 | 5.75 | 5.51 | 5.56 | 5.56 | -0.1 (-1.77%) | 74,338 |
29 Dec 2014 | USD | 5.59 | 5.69 | 5.42 | 5.66 | 5.66 | +0.04 (+0.71%) | 54,677 |
26 Dec 2014 | USD | 5.5 | 5.66 | 5.21 | 5.62 | 5.62 | +0.14 (+2.55%) | 164,025 |
25 Dec 2014 | USD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 5.2 | 5.58 | 5.2 | 5.48 | 5.48 | +0.29 (+5.59%) | 160,485 |
23 Dec 2014 | USD | 5.16 | 5.28 | 5.1 | 5.19 | 5.19 | +0.07 (+1.37%) | 72,717 |
22 Dec 2014 | USD | 5.21 | 5.4899 | 5.12 | 5.12 | 5.12 | -0.23 (-4.30%) | 108,869 |
19 Dec 2014 | USD | 5.41 | 5.45 | 5.26 | 5.35 | 5.35 | -0.07 (-1.29%) | 67,289 |
18 Dec 2014 | USD | 5.32 | 5.533 | 5.3 | 5.42 | 5.42 | +0.05 (+0.93%) | 49,250 |
17 Dec 2014 | USD | 5.2 | 5.42 | 5.2 | 5.37 | 5.37 | +0.29 (+5.71%) | 99,345 |
16 Dec 2014 | USD | 5.24 | 5.36 | 5.041 | 5.08 | 5.08 | -0.26 (-4.87%) | 84,773 |
15 Dec 2014 | USD | 5.4 | 5.59 | 5.19 | 5.34 | 5.34 | -0.01 (-0.19%) | 117,713 |
12 Dec 2014 | USD | 5.23 | 5.43 | 5.16 | 5.35 | 5.35 | +0.09 (+1.71%) | 87,172 |
11 Dec 2014 | USD | 5.5 | 5.6199 | 5.17 | 5.26 | 5.26 | -0.2 (-3.66%) | 170,984 |
10 Dec 2014 | USD | 5.6 | 5.73 | 5.43 | 5.46 | 5.46 | -0.17 (-3.02%) | 118,815 |
9 Dec 2014 | USD | 5.44 | 5.68 | 5.31 | 5.63 | 5.63 | +0.15 (+2.74%) | 138,157 |
8 Dec 2014 | USD | 5.85 | 6.05 | 5.4501 | 5.48 | 5.48 | -0.39 (-6.64%) | 429,001 |
5 Dec 2014 | USD | 5.81 | 5.92 | 5.56 | 5.87 | 5.87 | +0.06 (+1.03%) | 316,431 |
4 Dec 2014 | USD | 5.76 | 5.95 | 5.46 | 5.81 | 5.81 | +0.05 (+0.87%) | 488,557 |