Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | USD | 2.45 | 2.61 | 2.45 | 2.59 | 388.5 | +0.09 (+3.60%) | 629,200 |
15 Oct 2014 | USD | 2.46 | 2.57 | 2.42 | 2.5 | 375 | -0.02 (-0.79%) | 756,100 |
14 Oct 2014 | USD | 2.46 | 2.56 | 2.37 | 2.52 | 378 | +0.07 (+2.86%) | 712,400 |
13 Oct 2014 | USD | 2.43 | 2.52 | 2.37 | 2.45 | 367.5 | +0.02 (+0.82%) | 367,000 |
10 Oct 2014 | USD | 2.39 | 2.57 | 2.33 | 2.43 | 364.5 | 0.0 (0.0%) | 732,400 |
9 Oct 2014 | USD | 2.51 | 2.59 | 2.4 | 2.43 | 364.5 | -0.1 (-3.95%) | 531,300 |
8 Oct 2014 | USD | 2.5 | 2.58 | 2.31 | 2.53 | 379.5 | +0.03 (+1.20%) | 1,117,500 |
7 Oct 2014 | USD | 2.57 | 2.64 | 2.5 | 2.5 | 375 | -0.11 (-4.21%) | 1,293,900 |
6 Oct 2014 | USD | 2.67 | 2.67 | 2.6 | 2.61 | 391.5 | -0.03 (-1.14%) | 513,500 |
3 Oct 2014 | USD | 2.58 | 2.72 | 2.58 | 2.64 | 396 | +0.03 (+1.15%) | 420,600 |
2 Oct 2014 | USD | 2.54 | 2.64 | 2.54 | 2.61 | 391.5 | +0.05 (+1.95%) | 486,700 |
1 Oct 2014 | USD | 2.65 | 2.69 | 2.52 | 2.56 | 384 | -0.08 (-3.03%) | 852,100 |
30 Sep 2014 | USD | 2.74 | 2.8 | 2.64 | 2.64 | 396 | -0.11 (-4%) | 802,400 |
29 Sep 2014 | USD | 2.81 | 2.85 | 2.74 | 2.75 | 412.5 | -0.02 (-0.72%) | 549,100 |
26 Sep 2014 | USD | 2.69 | 2.77 | 2.68 | 2.77 | 415.5 | +0.09 (+3.36%) | 300,600 |
25 Sep 2014 | USD | 2.75 | 2.81 | 2.66 | 2.68 | 402 | -0.09 (-3.25%) | 584,200 |
24 Sep 2014 | USD | 2.64 | 2.79 | 2.64 | 2.77 | 415.5 | +0.1 (+3.75%) | 469,700 |
23 Sep 2014 | USD | 2.69 | 2.75 | 2.62 | 2.67 | 400.5 | -0.08 (-2.91%) | 860,200 |
22 Sep 2014 | USD | 2.86 | 2.9 | 2.67 | 2.75 | 412.5 | -0.17 (-5.82%) | 969,800 |
19 Sep 2014 | USD | 3 | 3.01 | 2.81 | 2.92 | 438 | -0.05 (-1.68%) | 3,880,700 |
18 Sep 2014 | USD | 3.07 | 3.07 | 2.94 | 2.97 | 445.5 | -0.08 (-2.62%) | 1,172,100 |
17 Sep 2014 | USD | 3 | 3.09 | 3 | 3.05 | 457.5 | +0.05 (+1.67%) | 408,100 |
16 Sep 2014 | USD | 3.03 | 3.07 | 3 | 3 | 450 | -0.03 (-0.99%) | 489,400 |
15 Sep 2014 | USD | 3.25 | 3.25 | 2.99 | 3.03 | 454.5 | -0.19 (-5.90%) | 901,400 |
12 Sep 2014 | USD | 3.21 | 3.26 | 3.09 | 3.22 | 483 | +0.02 (+0.63%) | 720,000 |
11 Sep 2014 | USD | 3.15 | 3.21 | 3.1 | 3.2 | 480 | +0.05 (+1.59%) | 394,200 |
10 Sep 2014 | USD | 3.1 | 3.21 | 3.08 | 3.15 | 472.5 | +0.05 (+1.61%) | 361,000 |
9 Sep 2014 | USD | 3.22 | 3.25 | 3.1 | 3.1 | 465 | -0.13 (-4.02%) | 554,700 |
8 Sep 2014 | USD | 3.32 | 3.39 | 3.17 | 3.23 | 484.5 | -0.07 (-2.12%) | 987,000 |
5 Sep 2014 | USD | 2.99 | 3.31 | 2.97 | 3.3 | 495 | +0.31 (+10.37%) | 1,427,300 |