Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | USD | 3.32 | 3.36 | 3.25 | 3.26 | 489 | -0.06 (-1.81%) | 424,800 |
23 Jul 2014 | USD | 3.28 | 3.34 | 3.26 | 3.32 | 498 | +0.08 (+2.47%) | 428,100 |
22 Jul 2014 | USD | 3.32 | 3.41 | 3.22 | 3.24 | 486 | -0.03 (-0.92%) | 671,500 |
21 Jul 2014 | USD | 3.29 | 3.31 | 3.2 | 3.27 | 490.5 | -0.03 (-0.91%) | 457,100 |
18 Jul 2014 | USD | 3.22 | 3.37 | 3.21 | 3.3 | 495 | +0.08 (+2.48%) | 542,800 |
17 Jul 2014 | USD | 3.26 | 3.41 | 3.2 | 3.22 | 483 | -0.08 (-2.42%) | 934,600 |
16 Jul 2014 | USD | 3.41 | 3.42 | 3.28 | 3.3 | 495 | -0.05 (-1.49%) | 465,100 |
15 Jul 2014 | USD | 3.5 | 3.55 | 3.3 | 3.35 | 502.5 | -0.16 (-4.56%) | 830,100 |
14 Jul 2014 | USD | 3.65 | 3.7 | 3.49 | 3.51 | 526.5 | -0.08 (-2.23%) | 387,700 |
11 Jul 2014 | USD | 3.35 | 3.6 | 3.35 | 3.59 | 538.5 | +0.22 (+6.53%) | 500,300 |
10 Jul 2014 | USD | 3.43 | 3.55 | 3.27 | 3.37 | 505.5 | -0.15 (-4.26%) | 1,090,300 |
9 Jul 2014 | USD | 3.61 | 3.61 | 3.45 | 3.52 | 528 | -0.06 (-1.68%) | 468,400 |
8 Jul 2014 | USD | 3.66 | 3.66 | 3.42 | 3.58 | 537 | -0.07 (-1.92%) | 1,294,100 |
7 Jul 2014 | USD | 3.98 | 4.01 | 3.6 | 3.65 | 547.5 | -0.36 (-8.98%) | 1,028,500 |
4 Jul 2014 | USD | 4.01 | 4.01 | 4.01 | 4.01 | 601.5 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 4.04 | 4.06 | 3.96 | 4.01 | 601.5 | +0.01 (+0.25%) | 434,200 |
2 Jul 2014 | USD | 4 | 4.08 | 3.98 | 4 | 600 | +0.01 (+0.25%) | 494,200 |
1 Jul 2014 | USD | 4.08 | 4.22 | 3.93 | 3.99 | 598.5 | -0.04 (-0.99%) | 1,280,900 |
30 Jun 2014 | USD | 4.16 | 4.21 | 4.02 | 4.03 | 604.5 | -0.11 (-2.66%) | 1,515,700 |
27 Jun 2014 | USD | 4.04 | 4.15 | 4.02 | 4.14 | 621 | +0.09 (+2.22%) | 1,043,200 |
26 Jun 2014 | USD | 4.27 | 4.27 | 4.02 | 4.05 | 607.5 | -0.23 (-5.37%) | 1,033,500 |
25 Jun 2014 | USD | 4.24 | 4.35 | 4.19 | 4.28 | 642 | +0.04 (+0.94%) | 536,100 |
24 Jun 2014 | USD | 4.31 | 4.43 | 4.16 | 4.24 | 636 | -0.11 (-2.53%) | 967,200 |
23 Jun 2014 | USD | 4.35 | 4.45 | 4.24 | 4.35 | 652.5 | -0.02 (-0.46%) | 524,100 |
20 Jun 2014 | USD | 4.4 | 4.41 | 4.28 | 4.37 | 655.5 | +0.01 (+0.23%) | 1,052,600 |
19 Jun 2014 | USD | 4.48 | 4.5 | 4.3 | 4.36 | 654 | -0.08 (-1.80%) | 540,300 |
18 Jun 2014 | USD | 4.32 | 4.47 | 4.22 | 4.44 | 666 | +0.14 (+3.26%) | 611,000 |
17 Jun 2014 | USD | 4.28 | 4.45 | 4.22 | 4.3 | 645 | +0.03 (+0.70%) | 907,600 |
16 Jun 2014 | USD | 4.02 | 4.31 | 3.98 | 4.27 | 640.5 | +0.22 (+5.43%) | 1,034,500 |
13 Jun 2014 | USD | 4.16 | 4.19 | 3.86 | 4.05 | 607.5 | -0.11 (-2.64%) | 822,000 |