Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2014 | USD | 5.91 | 6.35 | 5.751 | 5.88 | 5.88 | -0.05 (-0.84%) | 300,327 |
17 Jun 2014 | USD | 5.65 | 6.1 | 5.57 | 5.93 | 5.93 | +0.39 (+7.04%) | 191,431 |
16 Jun 2014 | USD | 5.5 | 5.78 | 5.41 | 5.54 | 5.54 | +0.06 (+1.09%) | 98,987 |
13 Jun 2014 | USD | 5.57 | 5.64 | 5.46 | 5.48 | 5.48 | -0.09 (-1.62%) | 46,325 |
12 Jun 2014 | USD | 5.78 | 6 | 5.51 | 5.57 | 5.57 | -0.39 (-6.54%) | 99,034 |
11 Jun 2014 | USD | 5.25 | 6.09 | 5.25 | 5.96 | 5.96 | +0.61 (+11.40%) | 185,045 |
10 Jun 2014 | USD | 5.6 | 5.7 | 5.28 | 5.35 | 5.35 | -0.27 (-4.80%) | 131,820 |
9 Jun 2014 | USD | 5.65 | 5.87 | 5.45 | 5.62 | 5.62 | +0.17 (+3.12%) | 235,839 |
6 Jun 2014 | USD | 6.21 | 6.5 | 5.27 | 5.45 | 5.45 | -0.65 (-10.66%) | 357,593 |
5 Jun 2014 | USD | 5.87 | 6.19 | 5.75 | 6.1 | 6.1 | +0.4 (+7.02%) | 498,878 |
4 Jun 2014 | USD | 5.32 | 5.8299 | 5.15 | 5.7 | 5.7 | +0.51 (+9.83%) | 403,868 |
3 Jun 2014 | USD | 5.39 | 5.429 | 4.96 | 5.19 | 5.19 | -0.11 (-2.08%) | 242,917 |
2 Jun 2014 | USD | 4.74 | 5.54 | 4.7399 | 5.3 | 5.3 | +0.6 (+12.77%) | 497,175 |
30 May 2014 | USD | 4.6 | 4.7357 | 4.4804 | 4.7 | 4.7 | +0.09 (+1.95%) | 82,517 |
29 May 2014 | USD | 4.28 | 4.747 | 4.2 | 4.61 | 4.61 | +0.39 (+9.24%) | 235,769 |
28 May 2014 | USD | 4.3 | 4.39 | 4.2 | 4.22 | 4.22 | -0.05 (-1.17%) | 82,371 |
27 May 2014 | USD | 4 | 4.28 | 3.94 | 4.27 | 4.27 | +0.37 (+9.49%) | 131,330 |
26 May 2014 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 3.84 | 3.95 | 3.802 | 3.9 | 3.9 | +0.06 (+1.56%) | 23,185 |
22 May 2014 | USD | 3.92 | 3.93 | 3.8 | 3.84 | 3.84 | -0.08 (-2.04%) | 79,479 |
21 May 2014 | USD | 3.93 | 4.09 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 52,315 |
20 May 2014 | USD | 4.29 | 4.57 | 3.901 | 3.99 | 3.99 | -0.23 (-5.45%) | 352,663 |
19 May 2014 | USD | 3.85 | 4.27 | 3.85 | 4.22 | 4.22 | +0.41 (+10.76%) | 267,585 |
16 May 2014 | USD | 3.8 | 3.85 | 3.78 | 3.81 | 3.81 | -0.07 (-1.80%) | 16,475 |
15 May 2014 | USD | 3.77 | 3.95 | 3.77 | 3.88 | 3.88 | +0.05 (+1.31%) | 30,425 |
14 May 2014 | USD | 4.02 | 4.04 | 3.75 | 3.83 | 3.83 | -0.19 (-4.73%) | 75,128 |
13 May 2014 | USD | 4 | 4.04 | 3.8301 | 4.02 | 4.02 | +0.051 (+1.27%) | 91,554 |
12 May 2014 | USD | 3.75 | 4.19 | 3.75 | 3.9695 | 3.9695 | +0.22 (+5.85%) | 510,340 |
9 May 2014 | USD | 3.92 | 3.92 | 3.63 | 3.75 | 3.75 | -0.13 (-3.35%) | 75,573 |
8 May 2014 | USD | 3.99 | 4.05 | 3.63 | 3.88 | 3.88 | -0.09 (-2.27%) | 108,179 |