Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2014 | USD | 5.79 | 5.8 | 5.51 | 5.58 | 5.58 | -0.16 (-2.79%) | 86,800 |
15 Aug 2014 | USD | 5.41 | 5.85 | 5.41 | 5.74 | 5.74 | +0.32 (+5.90%) | 42,000 |
14 Aug 2014 | USD | 5.23 | 5.42 | 5.23 | 5.42 | 5.42 | +0.15 (+2.85%) | 29,900 |
13 Aug 2014 | USD | 5.31 | 5.37 | 5.24 | 5.27 | 5.27 | -0.05 (-0.94%) | 63,300 |
12 Aug 2014 | USD | 5.32 | 5.5 | 5.31 | 5.32 | 5.32 | +0.03 (+0.57%) | 26,000 |
11 Aug 2014 | USD | 5.34 | 5.43 | 5.21 | 5.29 | 5.29 | 0.0 (0.0%) | 16,800 |
8 Aug 2014 | USD | 5.24 | 5.34 | 5.17 | 5.29 | 5.29 | +0.03 (+0.57%) | 8,100 |
7 Aug 2014 | USD | 5.33 | 5.33 | 5.21 | 5.26 | 5.26 | -0.04 (-0.75%) | 4,700 |
6 Aug 2014 | USD | 5.26 | 5.36 | 5.2 | 5.3 | 5.3 | -0.04 (-0.75%) | 22,900 |
5 Aug 2014 | USD | 5.24 | 5.39 | 5.2 | 5.34 | 5.34 | +0.02 (+0.38%) | 27,200 |
4 Aug 2014 | USD | 5.51 | 5.51 | 5.23 | 5.32 | 5.32 | -0.14 (-2.56%) | 41,300 |
1 Aug 2014 | USD | 5.34 | 5.58 | 5.14 | 5.46 | 5.46 | +0.02 (+0.37%) | 59,500 |
31 Jul 2014 | USD | 5.24 | 5.5 | 5.24 | 5.44 | 5.44 | +0.16 (+3.03%) | 50,900 |
30 Jul 2014 | USD | 5.24 | 5.31 | 5.06 | 5.28 | 5.28 | 0.0 (0.0%) | 37,500 |
29 Jul 2014 | USD | 5.01 | 5.34 | 5.01 | 5.28 | 5.28 | +0.22 (+4.35%) | 58,300 |
28 Jul 2014 | USD | 5.21 | 5.34 | 5.05 | 5.06 | 5.06 | -0.11 (-2.13%) | 128,000 |
25 Jul 2014 | USD | 5.24 | 5.33 | 5.11 | 5.17 | 5.17 | -0.1 (-1.90%) | 54,000 |
24 Jul 2014 | USD | 5.33 | 5.39 | 5.25 | 5.27 | 5.27 | -0.08 (-1.50%) | 48,200 |
23 Jul 2014 | USD | 5.34 | 5.58 | 5.25 | 5.35 | 5.35 | -0.09 (-1.65%) | 77,200 |
22 Jul 2014 | USD | 5.08 | 5.6 | 5.03 | 5.44 | 5.44 | +0.34 (+6.67%) | 101,900 |
21 Jul 2014 | USD | 5.13 | 5.3 | 5.02 | 5.1 | 5.1 | -0.07 (-1.35%) | 83,200 |
18 Jul 2014 | USD | 5.11 | 5.25 | 5.1 | 5.17 | 5.17 | +0.03 (+0.58%) | 79,500 |
17 Jul 2014 | USD | 5.55 | 5.58 | 5.11 | 5.14 | 5.14 | -0.46 (-8.21%) | 214,900 |
16 Jul 2014 | USD | 5.77 | 5.77 | 5.57 | 5.6 | 5.6 | -0.14 (-2.44%) | 41,600 |
15 Jul 2014 | USD | 5.87 | 5.94 | 5.65 | 5.74 | 5.74 | -0.09 (-1.54%) | 76,600 |
14 Jul 2014 | USD | 5.71 | 5.85 | 5.45 | 5.83 | 5.83 | +0.16 (+2.82%) | 103,600 |
11 Jul 2014 | USD | 5.74 | 5.9 | 5.55 | 5.67 | 5.67 | -0.18 (-3.08%) | 116,700 |
10 Jul 2014 | USD | 6.1 | 6.18 | 5.76 | 5.85 | 5.85 | -0.42 (-6.70%) | 203,700 |
9 Jul 2014 | USD | 6.17 | 6.31 | 6.14 | 6.27 | 6.27 | +0.07 (+1.13%) | 34,100 |
8 Jul 2014 | USD | 6.36 | 6.38 | 6.1 | 6.2 | 6.2 | -0.2 (-3.13%) | 112,500 |