Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | USD | 3.58 | 3.7 | 3.35 | 3.58 | 537 | -0.02 (-0.56%) | 1,422,600 |
30 Apr 2014 | USD | 3.39 | 3.62 | 3.25 | 3.6 | 540 | +0.18 (+5.26%) | 872,100 |
29 Apr 2014 | USD | 3.26 | 3.52 | 3.25 | 3.42 | 513 | +0.13 (+3.95%) | 708,600 |
28 Apr 2014 | USD | 3.38 | 3.48 | 3.1 | 3.29 | 493.5 | -0.06 (-1.79%) | 1,209,800 |
25 Apr 2014 | USD | 3.47 | 3.53 | 3.32 | 3.35 | 502.5 | -0.2 (-5.63%) | 936,900 |
24 Apr 2014 | USD | 3.66 | 3.8 | 3.4 | 3.55 | 532.5 | -0.11 (-3.01%) | 1,043,900 |
23 Apr 2014 | USD | 3.82 | 3.84 | 3.5 | 3.66 | 549 | -0.14 (-3.68%) | 1,498,600 |
22 Apr 2014 | USD | 3.55 | 3.86 | 3.54 | 3.8 | 570 | +0.29 (+8.26%) | 1,642,800 |
21 Apr 2014 | USD | 3.38 | 3.54 | 3.35 | 3.51 | 526.5 | +0.14 (+4.15%) | 1,109,600 |
18 Apr 2014 | USD | 3.37 | 3.37 | 3.37 | 3.37 | 505.5 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 3.34 | 3.42 | 3.25 | 3.37 | 505.5 | -0.01 (-0.30%) | 573,900 |
16 Apr 2014 | USD | 3.35 | 3.46 | 3.34 | 3.38 | 507 | +0.04 (+1.20%) | 1,093,100 |
15 Apr 2014 | USD | 3.48 | 3.52 | 3.09 | 3.34 | 501 | -0.05 (-1.47%) | 1,813,300 |
14 Apr 2014 | USD | 3.65 | 3.69 | 3.3 | 3.39 | 508.5 | -0.21 (-5.83%) | 2,027,300 |
11 Apr 2014 | USD | 3.8 | 4 | 3.45 | 3.6 | 540 | -0.26 (-6.74%) | 2,596,200 |
10 Apr 2014 | USD | 4.09 | 4.2 | 3.8 | 3.86 | 579 | -0.21 (-5.16%) | 1,053,900 |
9 Apr 2014 | USD | 4.02 | 4.11 | 3.96 | 4.07 | 610.5 | +0.05 (+1.24%) | 873,100 |
8 Apr 2014 | USD | 3.96 | 4.09 | 3.83 | 4.02 | 603 | +0.13 (+3.34%) | 1,101,300 |
7 Apr 2014 | USD | 4.1 | 4.11 | 3.84 | 3.89 | 583.5 | -0.23 (-5.58%) | 1,908,300 |
4 Apr 2014 | USD | 4.38 | 4.42 | 4 | 4.12 | 618 | -0.22 (-5.07%) | 1,886,900 |
3 Apr 2014 | USD | 4.59 | 4.65 | 4.2 | 4.34 | 651 | -0.28 (-6.06%) | 1,858,300 |
2 Apr 2014 | USD | 4.84 | 4.9 | 4.45 | 4.62 | 693 | -0.18 (-3.75%) | 1,161,400 |
1 Apr 2014 | USD | 4.79 | 4.82 | 4.59 | 4.8 | 720 | +0.22 (+4.80%) | 813,600 |
31 Mar 2014 | USD | 4.71 | 4.78 | 4.45 | 4.58 | 687 | -0.11 (-2.35%) | 1,839,200 |
28 Mar 2014 | USD | 5 | 5.09 | 4.55 | 4.69 | 703.5 | -0.32 (-6.39%) | 1,663,200 |
27 Mar 2014 | USD | 4.88 | 5.23 | 4.83 | 5.01 | 751.5 | +0.1 (+2.04%) | 1,409,100 |
26 Mar 2014 | USD | 5.11 | 5.3 | 4.87 | 4.91 | 736.5 | -0.1 (-2.00%) | 1,414,300 |
25 Mar 2014 | USD | 5.06 | 5.22 | 4.84 | 5.01 | 751.5 | 0.0 (0.0%) | 1,476,100 |
24 Mar 2014 | USD | 5.18 | 5.22 | 4.84 | 5.01 | 751.5 | -0.16 (-3.09%) | 1,355,000 |
21 Mar 2014 | USD | 5.47 | 5.5 | 5.02 | 5.17 | 775.5 | -0.25 (-4.61%) | 2,483,200 |