Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2014 | USD | 2.58 | 2.58 | 2.41 | 2.51 | 2.51 | -0.06 (-2.33%) | 151,875 |
25 Sep 2014 | USD | 2.52 | 2.62 | 2.48 | 2.57 | 2.57 | +0.04 (+1.58%) | 297,427 |
24 Sep 2014 | USD | 2.45 | 2.63 | 2.45 | 2.53 | 2.53 | +0.12 (+4.98%) | 255,221 |
23 Sep 2014 | USD | 2.3 | 2.43 | 2.29 | 2.41 | 2.41 | +0.11 (+4.78%) | 217,528 |
22 Sep 2014 | USD | 2.27 | 2.34 | 2.23 | 2.3 | 2.3 | +0.03 (+1.32%) | 282,523 |
19 Sep 2014 | USD | 2.47 | 2.49 | 2.26 | 2.27 | 2.27 | -0.19 (-7.72%) | 446,300 |
18 Sep 2014 | USD | 2.57 | 2.58 | 2.45 | 2.46 | 2.46 | -0.1 (-3.91%) | 141,700 |
17 Sep 2014 | USD | 2.56 | 2.77 | 2.535 | 2.56 | 2.56 | +0.01 (+0.39%) | 147,100 |
16 Sep 2014 | USD | 2.58 | 2.62 | 2.5 | 2.55 | 2.55 | -0.05 (-1.92%) | 121,000 |
15 Sep 2014 | USD | 2.84 | 2.84 | 2.59 | 2.6 | 2.6 | -0.26 (-9.09%) | 146,600 |
12 Sep 2014 | USD | 2.67 | 2.93 | 2.593 | 2.86 | 2.86 | +0.23 (+8.75%) | 321,700 |
11 Sep 2014 | USD | 2.62 | 2.68 | 2.53 | 2.63 | 2.63 | 0.0 (0.0%) | 242,500 |
10 Sep 2014 | USD | 2.57 | 2.7 | 2.57 | 2.63 | 2.63 | +0.05 (+1.94%) | 159,900 |
9 Sep 2014 | USD | 2.75 | 2.75 | 2.53 | 2.58 | 2.58 | -0.12 (-4.44%) | 213,600 |
8 Sep 2014 | USD | 2.77 | 2.89 | 2.5228 | 2.7 | 2.7 | -0.09 (-3.23%) | 413,900 |
5 Sep 2014 | USD | 2.77 | 2.83 | 2.71 | 2.79 | 2.79 | 0.0 (0.0%) | 143,700 |
4 Sep 2014 | USD | 2.93 | 2.93 | 2.76 | 2.79 | 2.79 | -0.12 (-4.12%) | 152,100 |
3 Sep 2014 | USD | 2.99 | 2.99 | 2.88 | 2.91 | 2.91 | -0.05 (-1.69%) | 114,000 |
2 Sep 2014 | USD | 3.01 | 3.04 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 48,300 |
1 Sep 2014 | USD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 3.05 | 3.05 | 2.92 | 2.99 | 2.99 | +0.02 (+0.67%) | 164,200 |
28 Aug 2014 | USD | 3.03 | 3.08 | 2.97 | 2.97 | 2.97 | -0.06 (-1.98%) | 88,200 |
27 Aug 2014 | USD | 3.12 | 3.22 | 2.98 | 3.03 | 3.03 | -0.07 (-2.26%) | 154,400 |
26 Aug 2014 | USD | 3.03 | 3.15 | 2.98 | 3.1 | 3.1 | +0.12 (+4.03%) | 177,700 |
25 Aug 2014 | USD | 3.09 | 3.1 | 2.935 | 2.98 | 2.98 | -0.08 (-2.61%) | 92,100 |
22 Aug 2014 | USD | 2.97 | 3.1 | 2.91 | 3.06 | 3.06 | +0.09 (+3.03%) | 110,900 |
21 Aug 2014 | USD | 2.95 | 2.99 | 2.9 | 2.97 | 2.97 | +0.01 (+0.34%) | 109,700 |
20 Aug 2014 | USD | 3 | 3.074 | 2.94 | 2.96 | 2.96 | -0.07 (-2.31%) | 116,100 |
19 Aug 2014 | USD | 3.08 | 3.15 | 2.96 | 3.03 | 3.03 | -0.06 (-1.94%) | 232,600 |
18 Aug 2014 | USD | 3.02 | 3.1 | 3 | 3.09 | 3.09 | +0.12 (+4.04%) | 241,200 |