Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | USD | 3.09 | 3.09 | 2.98 | 2.99 | 448.5 | -0.08 (-2.61%) | 770,900 |
3 Sep 2014 | USD | 3.01 | 3.1 | 2.99 | 3.07 | 460.5 | +0.07 (+2.33%) | 674,200 |
2 Sep 2014 | USD | 3.23 | 3.27 | 2.99 | 3 | 450 | -0.23 (-7.12%) | 1,117,800 |
1 Sep 2014 | USD | 3.23 | 3.23 | 3.23 | 3.23 | 484.5 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 3.16 | 3.23 | 3.15 | 3.23 | 484.5 | +0.08 (+2.54%) | 337,900 |
28 Aug 2014 | USD | 3.25 | 3.28 | 3.14 | 3.15 | 472.5 | -0.14 (-4.26%) | 463,100 |
27 Aug 2014 | USD | 3.32 | 3.35 | 3.25 | 3.29 | 493.5 | +0.01 (+0.30%) | 307,300 |
26 Aug 2014 | USD | 3.27 | 3.32 | 3.23 | 3.28 | 492 | +0.06 (+1.86%) | 507,200 |
25 Aug 2014 | USD | 3.22 | 3.33 | 3.21 | 3.22 | 483 | +0.02 (+0.63%) | 365,000 |
22 Aug 2014 | USD | 3.19 | 3.25 | 3.12 | 3.2 | 480 | +0.01 (+0.31%) | 496,000 |
21 Aug 2014 | USD | 3.27 | 3.32 | 3.16 | 3.19 | 478.5 | -0.06 (-1.85%) | 403,900 |
20 Aug 2014 | USD | 3.32 | 3.34 | 3.24 | 3.25 | 487.5 | -0.08 (-2.40%) | 354,600 |
19 Aug 2014 | USD | 3.38 | 3.4 | 3.29 | 3.33 | 499.5 | -0.04 (-1.19%) | 210,300 |
18 Aug 2014 | USD | 3.39 | 3.4 | 3.31 | 3.37 | 505.5 | +0.05 (+1.51%) | 447,900 |
15 Aug 2014 | USD | 3.42 | 3.44 | 3.25 | 3.32 | 498 | -0.04 (-1.19%) | 463,400 |
14 Aug 2014 | USD | 3.42 | 3.45 | 3.34 | 3.36 | 504 | -0.01 (-0.30%) | 462,800 |
13 Aug 2014 | USD | 3.37 | 3.4 | 3.3 | 3.37 | 505.5 | +0.02 (+0.60%) | 399,800 |
12 Aug 2014 | USD | 3.4 | 3.44 | 3.3 | 3.35 | 502.5 | -0.06 (-1.76%) | 362,000 |
11 Aug 2014 | USD | 3.28 | 3.45 | 3.2 | 3.41 | 511.5 | +0.16 (+4.92%) | 963,400 |
8 Aug 2014 | USD | 3.12 | 3.25 | 3.05 | 3.25 | 487.5 | +0.16 (+5.18%) | 529,300 |
7 Aug 2014 | USD | 3.28 | 3.28 | 3.08 | 3.09 | 463.5 | -0.14 (-4.33%) | 419,300 |
6 Aug 2014 | USD | 3.12 | 3.27 | 3.12 | 3.23 | 484.5 | +0.08 (+2.54%) | 324,300 |
5 Aug 2014 | USD | 3.02 | 3.17 | 3.02 | 3.15 | 472.5 | +0.12 (+3.96%) | 555,100 |
4 Aug 2014 | USD | 3.05 | 3.09 | 3 | 3.03 | 454.5 | +0.03 (+1%) | 500,600 |
1 Aug 2014 | USD | 3.15 | 3.16 | 2.98 | 3 | 450 | -0.13 (-4.15%) | 927,000 |
31 Jul 2014 | USD | 3.18 | 3.22 | 3.11 | 3.13 | 469.5 | -0.13 (-3.99%) | 525,200 |
30 Jul 2014 | USD | 3.32 | 3.36 | 3.25 | 3.26 | 489 | +0.02 (+0.62%) | 364,900 |
29 Jul 2014 | USD | 3.14 | 3.28 | 3.1 | 3.24 | 486 | +0.15 (+4.85%) | 547,800 |
28 Jul 2014 | USD | 3.18 | 3.18 | 3.03 | 3.09 | 463.5 | -0.07 (-2.22%) | 517,600 |
25 Jul 2014 | USD | 3.23 | 3.25 | 3.15 | 3.16 | 474 | -0.1 (-3.07%) | 462,100 |