Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | USD | 5.09 | 5.09 | 4.92 | 4.99 | 748.5 | -0.03 (-0.60%) | 650,500 |
7 Jan 2015 | USD | 4.99 | 5.13 | 4.9 | 5.02 | 753 | +0.06 (+1.21%) | 641,200 |
6 Jan 2015 | USD | 5.06 | 5.18 | 4.87 | 4.96 | 744 | -0.11 (-2.17%) | 908,300 |
5 Jan 2015 | USD | 5.12 | 5.19 | 4.87 | 5.07 | 760.5 | -0.06 (-1.17%) | 747,600 |
2 Jan 2015 | USD | 5.1 | 5.23 | 4.9 | 5.13 | 769.5 | +0.06 (+1.18%) | 1,282,000 |
1 Jan 2015 | USD | 5.07 | 5.07 | 5.07 | 5.07 | 760.5 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 5.07 | 5.25 | 5.02 | 5.07 | 760.5 | +0.04 (+0.80%) | 1,261,700 |
30 Dec 2014 | USD | 4.99 | 5.05 | 4.76 | 5.03 | 754.5 | +0.03 (+0.60%) | 618,100 |
29 Dec 2014 | USD | 4.93 | 5.2 | 4.82 | 5 | 750 | +0.1 (+2.04%) | 1,237,400 |
26 Dec 2014 | USD | 4.75 | 4.98 | 4.7 | 4.9 | 735 | +0.14 (+2.94%) | 489,300 |
25 Dec 2014 | USD | 4.76 | 4.76 | 4.76 | 4.76 | 714 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 4.87 | 4.95 | 4.69 | 4.76 | 714 | +0.07 (+1.49%) | 519,400 |
23 Dec 2014 | USD | 4.98 | 4.98 | 4.52 | 4.69 | 703.5 | -0.24 (-4.87%) | 1,206,000 |
22 Dec 2014 | USD | 4.81 | 4.95 | 4.58 | 4.93 | 739.5 | +0.13 (+2.71%) | 1,173,000 |
19 Dec 2014 | USD | 4.3 | 4.84 | 4.27 | 4.8 | 720 | +0.53 (+12.41%) | 2,150,400 |
18 Dec 2014 | USD | 4.32 | 4.36 | 4.2 | 4.27 | 640.5 | +0.03 (+0.71%) | 679,500 |
17 Dec 2014 | USD | 4.08 | 4.39 | 4.08 | 4.24 | 636 | +0.16 (+3.92%) | 686,200 |
16 Dec 2014 | USD | 3.97 | 4.16 | 3.92 | 4.08 | 612 | +0.09 (+2.26%) | 493,400 |
15 Dec 2014 | USD | 4.4 | 4.42 | 3.97 | 3.99 | 598.5 | -0.34 (-7.85%) | 748,600 |
12 Dec 2014 | USD | 4.17 | 4.48 | 4.17 | 4.33 | 649.5 | +0.07 (+1.64%) | 1,032,700 |
11 Dec 2014 | USD | 3.98 | 4.41 | 3.97 | 4.26 | 639 | +0.29 (+7.30%) | 1,229,300 |
10 Dec 2014 | USD | 3.93 | 4.08 | 3.9 | 3.97 | 595.5 | +0.02 (+0.51%) | 881,300 |
9 Dec 2014 | USD | 3.82 | 4.01 | 3.77 | 3.95 | 592.5 | +0.06 (+1.54%) | 1,699,100 |
8 Dec 2014 | USD | 3.88 | 4 | 3.85 | 3.89 | 583.5 | -0.02 (-0.51%) | 617,700 |
5 Dec 2014 | USD | 3.91 | 3.93 | 3.8 | 3.91 | 586.5 | +0.08 (+2.09%) | 660,200 |
4 Dec 2014 | USD | 3.67 | 3.85 | 3.56 | 3.83 | 574.5 | +0.12 (+3.23%) | 1,022,500 |
3 Dec 2014 | USD | 4.09 | 4.1 | 3.42 | 3.71 | 556.5 | -0.37 (-9.07%) | 2,687,600 |
2 Dec 2014 | USD | 4.11 | 4.15 | 3.98 | 4.08 | 612 | +0.02 (+0.49%) | 553,100 |
1 Dec 2014 | USD | 4.17 | 4.2 | 3.95 | 4.06 | 609 | -0.15 (-3.56%) | 1,050,700 |
28 Nov 2014 | USD | 4.26 | 4.35 | 4.2 | 4.21 | 631.5 | -0.07 (-1.64%) | 591,900 |