Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2014 | USD | 3.06 | 3.06 | 2.91 | 2.97 | 2.97 | -0.05 (-1.66%) | 197,900 |
14 Aug 2014 | USD | 2.97 | 3.15 | 2.96 | 3.02 | 3.02 | +0.04 (+1.34%) | 196,000 |
13 Aug 2014 | USD | 2.97 | 3.127 | 2.97 | 2.98 | 2.98 | +0.01 (+0.34%) | 167,400 |
12 Aug 2014 | USD | 3 | 3.07 | 2.92 | 2.97 | 2.97 | -0.05 (-1.66%) | 284,700 |
11 Aug 2014 | USD | 3.2 | 3.28 | 3.01 | 3.02 | 3.02 | -0.23 (-7.08%) | 376,800 |
8 Aug 2014 | USD | 3.18 | 3.27 | 3.08 | 3.25 | 3.25 | +0.07 (+2.20%) | 215,900 |
7 Aug 2014 | USD | 3.67 | 3.68 | 3.13 | 3.18 | 3.18 | -0.27 (-7.83%) | 273,600 |
6 Aug 2014 | USD | 3.41 | 3.51 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 117,500 |
5 Aug 2014 | USD | 3.52 | 3.55 | 3.41 | 3.42 | 3.42 | -0.13 (-3.66%) | 156,100 |
4 Aug 2014 | USD | 3.51 | 3.57 | 3.42 | 3.55 | 3.55 | +0.07 (+2.01%) | 163,200 |
1 Aug 2014 | USD | 3.73 | 3.73 | 3.44 | 3.48 | 3.48 | -0.24 (-6.45%) | 257,600 |
31 Jul 2014 | USD | 3.72 | 3.81 | 3.65 | 3.72 | 3.72 | -0.07 (-1.85%) | 220,100 |
30 Jul 2014 | USD | 3.63 | 3.81 | 3.61 | 3.79 | 3.79 | +0.21 (+5.87%) | 283,700 |
29 Jul 2014 | USD | 3.42 | 3.65 | 3.42 | 3.58 | 3.58 | +0.16 (+4.68%) | 267,800 |
28 Jul 2014 | USD | 3.54 | 3.557 | 3.38 | 3.42 | 3.42 | -0.1 (-2.84%) | 206,100 |
25 Jul 2014 | USD | 3.65 | 3.73 | 3.51 | 3.52 | 3.52 | -0.17 (-4.61%) | 171,900 |
24 Jul 2014 | USD | 3.72 | 3.815 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 129,100 |
23 Jul 2014 | USD | 3.78 | 3.85 | 3.69 | 3.71 | 3.71 | -0.08 (-2.11%) | 116,300 |
22 Jul 2014 | USD | 3.74 | 3.85 | 3.69 | 3.79 | 3.79 | +0.08 (+2.16%) | 113,500 |
21 Jul 2014 | USD | 3.75 | 3.81 | 3.69 | 3.71 | 3.71 | -0.06 (-1.59%) | 130,400 |
18 Jul 2014 | USD | 3.71 | 3.835 | 3.66 | 3.77 | 3.77 | +0.05 (+1.34%) | 206,200 |
17 Jul 2014 | USD | 3.9 | 3.92 | 3.7 | 3.72 | 3.72 | -0.19 (-4.86%) | 228,200 |
16 Jul 2014 | USD | 3.99 | 4.04 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 154,000 |
15 Jul 2014 | USD | 4.03 | 4.13 | 3.92 | 3.95 | 3.95 | -0.1 (-2.47%) | 210,900 |
14 Jul 2014 | USD | 4.01 | 4.09 | 3.99 | 4.05 | 4.05 | +0.07 (+1.76%) | 128,200 |
11 Jul 2014 | USD | 4.02 | 4.06 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 150,300 |
10 Jul 2014 | USD | 4.03 | 4.09 | 3.99 | 4 | 4 | -0.11 (-2.68%) | 190,800 |
9 Jul 2014 | USD | 4.16 | 4.16 | 4.03 | 4.11 | 4.11 | +0.07 (+1.73%) | 271,900 |
8 Jul 2014 | USD | 4.2 | 4.21 | 4.02 | 4.04 | 4.04 | -0.19 (-4.49%) | 364,600 |
7 Jul 2014 | USD | 4.52 | 4.53 | 4.22 | 4.23 | 4.23 | -0.32 (-7.03%) | 232,000 |