Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | USD | 8.6 | 8.75 | 8.23 | 8.47 | 8.47 | -0.03 (-0.35%) | 312,000 |
19 Dec 2014 | USD | 8.6 | 8.8 | 8.2 | 8.5 | 8.5 | +0.02 (+0.24%) | 584,700 |
18 Dec 2014 | USD | 8 | 8.5 | 7.95 | 8.48 | 8.48 | +0.32 (+3.92%) | 864,000 |
17 Dec 2014 | USD | 8.29 | 8.35 | 7.73 | 8.16 | 8.16 | -0.09 (-1.09%) | 1,028,300 |
16 Dec 2014 | USD | 7.08 | 8.4 | 6.8 | 8.25 | 8.25 | +0.95 (+13.01%) | 1,324,700 |
15 Dec 2014 | USD | 6.11 | 7.58 | 6.11 | 7.3 | 7.3 | +1.5 (+25.86%) | 1,834,100 |
12 Dec 2014 | USD | 5.46 | 5.97 | 5.25 | 5.8 | 5.8 | +0.37 (+6.81%) | 454,200 |
11 Dec 2014 | USD | 4.35 | 5.59 | 4.35 | 5.43 | 5.43 | +1.05 (+23.97%) | 231,700 |
10 Dec 2014 | USD | 4.47 | 4.5 | 4.28 | 4.38 | 4.38 | -0.09 (-2.01%) | 53,600 |
9 Dec 2014 | USD | 4.35 | 4.49 | 4.2 | 4.47 | 4.47 | +0.11 (+2.52%) | 40,400 |
8 Dec 2014 | USD | 4.45 | 4.45 | 4.2 | 4.36 | 4.36 | -0.09 (-2.02%) | 56,600 |
5 Dec 2014 | USD | 4.31 | 4.45 | 4.18 | 4.45 | 4.45 | +0.19 (+4.46%) | 126,900 |
4 Dec 2014 | USD | 4.17 | 4.34 | 4.06 | 4.26 | 4.26 | +0.06 (+1.43%) | 278,500 |
3 Dec 2014 | USD | 4.23 | 4.23 | 4.03 | 4.2 | 4.2 | +0.01 (+0.24%) | 60,900 |
2 Dec 2014 | USD | 3.96 | 4.2 | 3.96 | 4.19 | 4.19 | +0.22 (+5.54%) | 71,300 |
1 Dec 2014 | USD | 3.87 | 4.07 | 3.87 | 3.97 | 3.97 | +0.12 (+3.12%) | 49,000 |
28 Nov 2014 | USD | 3.84 | 3.9 | 3.72 | 3.85 | 3.85 | +0.05 (+1.32%) | 842,600 |
27 Nov 2014 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 3.8 | 3.91 | 3.7 | 3.8 | 3.8 | -0.09 (-2.31%) | 153,300 |
25 Nov 2014 | USD | 4.1 | 4.3 | 3.84 | 3.89 | 3.89 | -0.16 (-3.95%) | 70,500 |
24 Nov 2014 | USD | 3.93 | 4.19 | 3.81 | 4.05 | 4.05 | +0.16 (+4.11%) | 46,500 |
21 Nov 2014 | USD | 3.85 | 3.95 | 3.81 | 3.89 | 3.89 | +0.08 (+2.10%) | 48,100 |
20 Nov 2014 | USD | 3.93 | 4.03 | 3.8 | 3.81 | 3.81 | -0.2 (-4.99%) | 62,500 |
19 Nov 2014 | USD | 4.04 | 4.09 | 3.81 | 4.01 | 4.01 | +0.01 (+0.25%) | 82,700 |
18 Nov 2014 | USD | 4 | 4.22 | 3.98 | 4 | 4 | -0.07 (-1.72%) | 105,900 |
17 Nov 2014 | USD | 4.19 | 4.29 | 4.01 | 4.07 | 4.07 | -0.16 (-3.78%) | 112,800 |
14 Nov 2014 | USD | 4.27 | 4.33 | 4.1 | 4.23 | 4.23 | +0.02 (+0.48%) | 32,600 |
13 Nov 2014 | USD | 4.38 | 4.51 | 4.17 | 4.21 | 4.21 | -0.23 (-5.18%) | 47,900 |
12 Nov 2014 | USD | 4.58 | 4.61 | 4.36 | 4.44 | 4.44 | -0.17 (-3.69%) | 37,500 |
11 Nov 2014 | USD | 4.66 | 4.71 | 4.52 | 4.61 | 4.61 | -0.05 (-1.07%) | 74,300 |