Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2015 | USD | 3.44 | 3.5 | 3.44 | 3.48 | 111,360 | +0.01 (+0.29%) | 1,958 |
15 May 2015 | USD | 3.53 | 3.54 | 3.47 | 3.47 | 111,040 | -0.07 (-1.98%) | 783 |
14 May 2015 | USD | 3.46 | 3.54 | 3.39 | 3.54 | 113,280 | +0.09 (+2.61%) | 1,782 |
13 May 2015 | USD | 3.48 | 3.52 | 3.3901 | 3.45 | 110,400 | 0.0 (0.0%) | 1,325 |
12 May 2015 | USD | 3.3201 | 3.5 | 3.3201 | 3.45 | 110,400 | +0.01 (+0.29%) | 793 |
11 May 2015 | USD | 3.32 | 3.44 | 3.29 | 3.44 | 110,080 | +0.09 (+2.69%) | 471 |
8 May 2015 | USD | 3.4 | 3.4 | 3.26 | 3.35 | 107,200 | -0.01 (-0.30%) | 3,276 |
7 May 2015 | USD | 3.36 | 3.42 | 3.33 | 3.36 | 107,520 | -0.03 (-0.88%) | 899 |
6 May 2015 | USD | 3.38 | 3.43 | 3.315 | 3.39 | 108,480 | +0.03 (+0.89%) | 1,076 |
5 May 2015 | USD | 3.42 | 3.4599 | 3.32 | 3.36 | 107,520 | -0.03 (-0.88%) | 1,432 |
4 May 2015 | USD | 3.36 | 3.48 | 3.36 | 3.39 | 108,480 | +0.01 (+0.30%) | 775 |
1 May 2015 | USD | 3.41 | 3.47 | 3.34 | 3.38 | 108,160 | -0.04 (-1.17%) | 1,131 |
30 Apr 2015 | USD | 3.42 | 3.54 | 3.28 | 3.42 | 109,440 | -0.02 (-0.58%) | 3,378 |
29 Apr 2015 | USD | 3.45 | 3.4995 | 3.41 | 3.44 | 110,080 | -0.05 (-1.43%) | 1,796 |
28 Apr 2015 | USD | 3.47 | 3.49 | 3.44 | 3.49 | 111,680 | +0.01 (+0.29%) | 270 |
27 Apr 2015 | USD | 3.4848 | 3.4999 | 3.48 | 3.48 | 111,360 | -0.04 (-1.14%) | 1,062 |
24 Apr 2015 | USD | 3.49 | 3.52 | 3.42 | 3.52 | 112,640 | +0.07 (+2.03%) | 1,444 |
23 Apr 2015 | USD | 3.52 | 3.5202 | 3.36 | 3.45 | 110,400 | -0.06 (-1.71%) | 2,011 |
22 Apr 2015 | USD | 3.52 | 3.54 | 3.4701 | 3.51 | 112,320 | +0.01 (+0.29%) | 880 |
21 Apr 2015 | USD | 3.46 | 3.5 | 3.43 | 3.5 | 112,000 | +0.04 (+1.16%) | 712 |
20 Apr 2015 | USD | 3.43 | 3.46 | 3.41 | 3.46 | 110,720 | +0.02 (+0.58%) | 412 |
17 Apr 2015 | USD | 3.42 | 3.47 | 3.4 | 3.44 | 110,080 | +0.02 (+0.58%) | 1,305 |
16 Apr 2015 | USD | 3.43 | 3.4786 | 3.4 | 3.42 | 109,440 | -0.05 (-1.44%) | 1,174 |
15 Apr 2015 | USD | 3.52 | 3.52 | 3.39 | 3.47 | 111,040 | +0.01 (+0.29%) | 2,517 |
14 Apr 2015 | USD | 3.46 | 3.48 | 3.41 | 3.46 | 110,720 | -0.03 (-0.86%) | 1,008 |
13 Apr 2015 | USD | 3.45 | 3.53 | 3.45 | 3.49 | 111,680 | +0.02 (+0.58%) | 1,505 |
10 Apr 2015 | USD | 3.43 | 3.54 | 3.38 | 3.47 | 111,040 | -0.011 (-0.30%) | 1,197 |
9 Apr 2015 | USD | 3.54 | 3.54 | 3.36 | 3.4806 | 111,379.2 | -0.049 (-1.40%) | 1,685 |
8 Apr 2015 | USD | 3.48 | 3.54 | 3.43 | 3.53 | 112,960 | +0.09 (+2.62%) | 2,205 |
7 Apr 2015 | USD | 3.45 | 3.49 | 3.3438 | 3.44 | 110,080 | +0.03 (+0.88%) | 1,915 |