Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2015 | USD | 4.1 | 4.1 | 3.9 | 3.93 | 417.3038 | -0.13 (-3.20%) | 146,018 |
31 Mar 2015 | USD | 3.94 | 4.1 | 3.9368 | 4.06 | 431.1077 | +0.09 (+2.27%) | 113,486 |
30 Mar 2015 | USD | 3.93 | 4.05 | 3.921 | 3.97 | 421.5511 | +0.05 (+1.28%) | 112,652 |
27 Mar 2015 | USD | 4.1 | 4.1 | 3.9 | 3.92 | 416.2419 | -0.21 (-5.08%) | 70,423 |
26 Mar 2015 | USD | 4.15 | 4.2 | 4.1 | 4.13 | 438.5406 | -0.04 (-0.96%) | 89,059 |
25 Mar 2015 | USD | 4.15 | 4.2 | 4.13 | 4.17 | 442.788 | -0.01 (-0.24%) | 67,137 |
24 Mar 2015 | USD | 4.17 | 4.24 | 4.11 | 4.18 | 443.8498 | +0.02 (+0.48%) | 99,025 |
23 Mar 2015 | USD | 3.84 | 4.24 | 3.84 | 4.16 | 441.7261 | +0.25 (+6.39%) | 136,004 |
20 Mar 2015 | USD | 3.66 | 3.97 | 3.63 | 3.91 | 415.1801 | +0.25 (+6.83%) | 265,885 |
19 Mar 2015 | USD | 3.65 | 3.71 | 3.61 | 3.66 | 388.634 | 0.0 (0.0%) | 232,946 |
18 Mar 2015 | USD | 3.7 | 3.75 | 3.65 | 3.66 | 388.634 | -0.08 (-2.14%) | 324,224 |
17 Mar 2015 | USD | 3.82 | 3.88 | 3.73 | 3.74 | 397.1288 | -0.11 (-2.86%) | 361,569 |
16 Mar 2015 | USD | 4.19 | 4.19 | 3.85 | 3.85 | 408.809 | -0.32 (-7.67%) | 467,634 |
13 Mar 2015 | USD | 4.25 | 4.27 | 4.17 | 4.17 | 442.788 | -0.09 (-2.11%) | 233,781 |
12 Mar 2015 | USD | 4.35 | 4.36 | 4.26 | 4.26 | 452.3445 | -0.12 (-2.74%) | 234,516 |
11 Mar 2015 | USD | 4.3 | 4.38 | 4.3 | 4.38 | 465.0866 | +0.03 (+0.69%) | 98,733 |
10 Mar 2015 | USD | 4.49 | 4.5 | 4.32 | 4.35 | 461.9011 | -0.14 (-3.12%) | 80,673 |
9 Mar 2015 | USD | 4.45 | 4.55 | 4.43 | 4.49 | 476.7669 | +0.03 (+0.67%) | 81,343 |
6 Mar 2015 | USD | 4.61 | 4.61 | 4.46 | 4.46 | 473.5814 | -0.13 (-2.83%) | 67,826 |
5 Mar 2015 | USD | 4.62 | 4.64 | 4.56 | 4.59 | 487.3853 | -0.06 (-1.29%) | 47,821 |
4 Mar 2015 | USD | 4.61 | 4.67 | 4.58 | 4.65 | 493.7564 | +0.04 (+0.87%) | 100,245 |
3 Mar 2015 | USD | 4.41 | 4.66 | 4.41 | 4.61 | 489.509 | +0.2 (+4.54%) | 142,527 |
2 Mar 2015 | USD | 4.37 | 4.42 | 4.31 | 4.41 | 468.2722 | -0.03 (-0.68%) | 131,399 |
27 Feb 2015 | USD | 4.3 | 4.44 | 4.3 | 4.44 | 471.4577 | +0.11 (+2.54%) | 180,163 |
26 Feb 2015 | USD | 4.44 | 4.45 | 4.33 | 4.33 | 459.7774 | -0.13 (-2.91%) | 82,989 |
25 Feb 2015 | USD | 4.41 | 4.47 | 4.41 | 4.46 | 473.5814 | +0.03 (+0.68%) | 46,645 |
24 Feb 2015 | USD | 4.4 | 4.45 | 4.4 | 4.43 | 470.3959 | +0.03 (+0.68%) | 106,042 |
23 Feb 2015 | USD | 4.46 | 4.51 | 4.4 | 4.4 | 467.2103 | -0.16 (-3.51%) | 112,253 |
20 Feb 2015 | USD | 4.49 | 4.57 | 4.45 | 4.56 | 484.1998 | +0.13 (+2.93%) | 104,408 |
19 Feb 2015 | USD | 4.43 | 4.46 | 4.371 | 4.43 | 470.3959 | -0.06 (-1.34%) | 72,422 |