Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | USD | 4.28 | 4.28 | 4.28 | 4.28 | 642 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 4.06 | 4.3 | 4.01 | 4.28 | 642 | +0.19 (+4.65%) | 1,060,600 |
25 Nov 2014 | USD | 4.1 | 4.13 | 3.92 | 4.09 | 613.5 | -0.01 (-0.24%) | 665,200 |
24 Nov 2014 | USD | 3.88 | 4.15 | 3.75 | 4.1 | 615 | +0.24 (+6.22%) | 1,561,800 |
21 Nov 2014 | USD | 3.82 | 3.88 | 3.65 | 3.86 | 579 | +0.15 (+4.04%) | 697,200 |
20 Nov 2014 | USD | 3.59 | 3.8 | 3.51 | 3.71 | 556.5 | +0.07 (+1.92%) | 877,000 |
19 Nov 2014 | USD | 3.77 | 3.8 | 3.5 | 3.64 | 546 | -0.08 (-2.15%) | 1,143,900 |
18 Nov 2014 | USD | 3.65 | 3.78 | 3.65 | 3.72 | 558 | +0.07 (+1.92%) | 582,800 |
17 Nov 2014 | USD | 3.87 | 3.87 | 3.57 | 3.65 | 547.5 | -0.08 (-2.14%) | 885,200 |
14 Nov 2014 | USD | 3.38 | 3.88 | 3.32 | 3.73 | 559.5 | +0.44 (+13.37%) | 1,799,000 |
13 Nov 2014 | USD | 3.56 | 3.72 | 3.23 | 3.29 | 493.5 | -0.24 (-6.80%) | 738,600 |
12 Nov 2014 | USD | 3.38 | 3.6 | 3.35 | 3.53 | 529.5 | +0.11 (+3.22%) | 898,400 |
11 Nov 2014 | USD | 3.35 | 3.49 | 3.3 | 3.42 | 513 | +0.04 (+1.18%) | 564,700 |
10 Nov 2014 | USD | 3.13 | 3.44 | 3.13 | 3.38 | 507 | +0.24 (+7.64%) | 944,600 |
7 Nov 2014 | USD | 3.15 | 3.17 | 3.03 | 3.14 | 471 | -0.01 (-0.32%) | 630,600 |
6 Nov 2014 | USD | 3.1 | 3.21 | 3.06 | 3.15 | 472.5 | +0.05 (+1.61%) | 749,400 |
5 Nov 2014 | USD | 3.17 | 3.26 | 3.06 | 3.1 | 465 | -0.06 (-1.90%) | 516,100 |
4 Nov 2014 | USD | 3.09 | 3.17 | 3.05 | 3.16 | 474 | +0.07 (+2.27%) | 552,300 |
3 Nov 2014 | USD | 3.3 | 3.3 | 3.07 | 3.09 | 463.5 | -0.23 (-6.93%) | 835,900 |
31 Oct 2014 | USD | 3.16 | 3.38 | 3.04 | 3.32 | 498 | +0.26 (+8.50%) | 2,261,700 |
30 Oct 2014 | USD | 3.05 | 3.22 | 3 | 3.06 | 459 | +0.05 (+1.66%) | 879,100 |
29 Oct 2014 | USD | 3.13 | 3.19 | 2.94 | 3.01 | 451.5 | -0.14 (-4.44%) | 956,100 |
28 Oct 2014 | USD | 3.45 | 3.59 | 3.05 | 3.15 | 472.5 | -0.28 (-8.16%) | 2,209,400 |
27 Oct 2014 | USD | 3.18 | 3.44 | 3.15 | 3.43 | 514.5 | +0.19 (+5.86%) | 1,250,300 |
24 Oct 2014 | USD | 2.79 | 3.25 | 2.79 | 3.24 | 486 | +0.44 (+15.71%) | 1,669,100 |
23 Oct 2014 | USD | 2.61 | 2.88 | 2.6 | 2.8 | 420 | +0.22 (+8.53%) | 1,514,100 |
22 Oct 2014 | USD | 2.58 | 2.73 | 2.48 | 2.58 | 387 | +0.03 (+1.18%) | 833,500 |
21 Oct 2014 | USD | 2.48 | 2.59 | 2.44 | 2.55 | 382.5 | +0.08 (+3.24%) | 1,450,700 |
20 Oct 2014 | USD | 2.45 | 2.53 | 2.42 | 2.47 | 370.5 | -0.05 (-1.98%) | 2,911,700 |
17 Oct 2014 | USD | 2.65 | 2.65 | 2.47 | 2.52 | 378 | -0.07 (-2.70%) | 1,581,900 |