Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | USD | 3.17 | 3.269 | 3.04 | 3.1 | 3.1 | -0.13 (-4.02%) | 12,811 |
21 Oct 2014 | USD | 3.38 | 3.38 | 3.091 | 3.23 | 3.23 | -0.07 (-2.12%) | 18,658 |
20 Oct 2014 | USD | 3.45 | 3.77 | 3.28 | 3.3 | 3.3 | -0.18 (-5.17%) | 7,261 |
17 Oct 2014 | USD | 3.67 | 3.67 | 3.3901 | 3.48 | 3.48 | +0.14 (+4.19%) | 9,809 |
16 Oct 2014 | USD | 3.036 | 3.4365 | 3.036 | 3.34 | 3.34 | +0.3 (+9.87%) | 14,041 |
15 Oct 2014 | USD | 3.07 | 3.23 | 2.96 | 3.04 | 3.04 | -0.03 (-0.98%) | 43,958 |
14 Oct 2014 | USD | 3.01 | 3.09 | 3 | 3.07 | 3.07 | +0.07 (+2.33%) | 10,239 |
13 Oct 2014 | USD | 3.059 | 3.1 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 27,461 |
10 Oct 2014 | USD | 3.04 | 3.06 | 2.97 | 3.02 | 3.02 | +0.01 (+0.33%) | 33,581 |
9 Oct 2014 | USD | 3.02 | 3.11 | 2.99 | 3.01 | 3.01 | +0.02 (+0.67%) | 147,033 |
8 Oct 2014 | USD | 3.07 | 3.07 | 2.98 | 2.99 | 2.99 | -0.08 (-2.61%) | 51,641 |
7 Oct 2014 | USD | 3.03 | 3.11 | 3.01 | 3.07 | 3.07 | -0.02 (-0.65%) | 29,472 |
6 Oct 2014 | USD | 3.1 | 3.14 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 12,226 |
3 Oct 2014 | USD | 3.2 | 3.2 | 3.1 | 3.11 | 3.11 | -0.08 (-2.51%) | 40,585 |
2 Oct 2014 | USD | 3.24 | 3.26 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 21,228 |
1 Oct 2014 | USD | 3.25 | 3.28 | 3.17 | 3.2 | 3.2 | -0.09 (-2.74%) | 14,934 |
30 Sep 2014 | USD | 3.38 | 3.38 | 3.26 | 3.29 | 3.29 | -0.03 (-0.90%) | 23,352 |
29 Sep 2014 | USD | 3.41 | 3.51 | 3.27 | 3.32 | 3.32 | -0.15 (-4.32%) | 43,294 |
26 Sep 2014 | USD | 3.54 | 3.54 | 3.46 | 3.47 | 3.47 | -0.06 (-1.70%) | 25,217 |
25 Sep 2014 | USD | 3.65 | 3.67 | 3.5 | 3.53 | 3.53 | -0.1 (-2.75%) | 17,574 |
24 Sep 2014 | USD | 3.61 | 3.67 | 3.49 | 3.63 | 3.63 | +0.02 (+0.55%) | 5,814 |
23 Sep 2014 | USD | 3.62 | 3.63 | 3.555 | 3.61 | 3.61 | -0.04 (-1.10%) | 19,102 |
22 Sep 2014 | USD | 3.73 | 3.79 | 3.54 | 3.65 | 3.65 | -0.13 (-3.44%) | 26,240 |
19 Sep 2014 | USD | 3.73 | 3.908 | 3.58 | 3.78 | 3.78 | +0.02 (+0.53%) | 56,541 |
18 Sep 2014 | USD | 3.76 | 3.89 | 3.72 | 3.76 | 3.76 | -0.06 (-1.57%) | 21,250 |
17 Sep 2014 | USD | 4 | 4.03 | 3.7 | 3.82 | 3.82 | -0.17 (-4.26%) | 98,950 |
16 Sep 2014 | USD | 4.02 | 4.0299 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 38,211 |
15 Sep 2014 | USD | 4.01 | 4.03 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 48,148 |
12 Sep 2014 | USD | 4 | 4.08 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 6,286 |
11 Sep 2014 | USD | 4.03 | 4.1 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 7,133 |