Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | USD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 4.59 | 4.62 | 4.516 | 4.55 | 4.55 | -0.03 (-0.66%) | 101,600 |
2 Jul 2014 | USD | 4.69 | 4.77 | 4.53 | 4.58 | 4.58 | -0.14 (-2.97%) | 262,900 |
1 Jul 2014 | USD | 4.76 | 4.84 | 4.69 | 4.72 | 4.72 | 0.0 (0.0%) | 256,200 |
30 Jun 2014 | USD | 4.67 | 4.8725 | 4.63 | 4.72 | 4.72 | +0.07 (+1.51%) | 453,000 |
27 Jun 2014 | USD | 4.68 | 4.87 | 4.65 | 4.65 | 4.65 | -0.06 (-1.27%) | 2,907,000 |
26 Jun 2014 | USD | 4.7 | 4.75 | 4.57 | 4.71 | 4.71 | +0.02 (+0.43%) | 424,400 |
25 Jun 2014 | USD | 4.58 | 4.77 | 4.54 | 4.69 | 4.69 | +0.11 (+2.40%) | 696,000 |
24 Jun 2014 | USD | 4.8 | 4.98 | 4.52 | 4.58 | 4.58 | -0.19 (-3.98%) | 1,178,700 |
23 Jun 2014 | USD | 4.55 | 4.8 | 4.54 | 4.77 | 4.77 | +0.18 (+3.92%) | 858,800 |
20 Jun 2014 | USD | 4.6 | 4.67 | 4.49 | 4.59 | 4.59 | +0.02 (+0.44%) | 686,900 |
19 Jun 2014 | USD | 4.56 | 4.8 | 4.42 | 4.57 | 4.57 | +0.03 (+0.66%) | 1,102,700 |
18 Jun 2014 | USD | 4.48 | 4.65 | 4.47 | 4.54 | 4.54 | +0.08 (+1.79%) | 688,700 |
17 Jun 2014 | USD | 4.48 | 4.64 | 4.43 | 4.46 | 4.46 | -0.11 (-2.41%) | 676,800 |
16 Jun 2014 | USD | 4.18 | 4.57 | 4.175 | 4.57 | 4.57 | +0.42 (+10.12%) | 1,432,100 |
13 Jun 2014 | USD | 4.24 | 4.24 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 162,500 |
12 Jun 2014 | USD | 4.2 | 4.25 | 4.13 | 4.2 | 4.2 | 0.0 (0.0%) | 236,800 |
11 Jun 2014 | USD | 4.15 | 4.24 | 4.07 | 4.2 | 4.2 | +0.02 (+0.48%) | 1,004,900 |
10 Jun 2014 | USD | 4.07 | 4.22 | 4.07 | 4.18 | 4.18 | +0.08 (+1.95%) | 615,800 |
9 Jun 2014 | USD | 4.06 | 4.17 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 733,000 |
6 Jun 2014 | USD | 3.93 | 4.14 | 3.89 | 4.04 | 4.04 | +0.12 (+3.06%) | 1,906,700 |
5 Jun 2014 | USD | 3.9 | 4 | 3.7499 | 3.92 | 3.92 | -0.02 (-0.51%) | 1,617,600 |
4 Jun 2014 | USD | 3.9 | 4.05 | 3.86 | 3.94 | 3.94 | +0.05 (+1.29%) | 976,200 |
3 Jun 2014 | USD | 3.95 | 4.03 | 3.76 | 3.89 | 3.89 | -0.04 (-1.02%) | 855,900 |
2 Jun 2014 | USD | 4.09 | 4.17 | 3.9 | 3.93 | 3.93 | -0.17 (-4.15%) | 436,700 |
30 May 2014 | USD | 4.25 | 4.25 | 3.96 | 4.1 | 4.1 | -0.07 (-1.68%) | 470,700 |
29 May 2014 | USD | 4.33 | 4.46 | 4.14 | 4.17 | 4.17 | -0.16 (-3.70%) | 1,181,300 |
28 May 2014 | USD | 4.13 | 4.52 | 4.09 | 4.33 | 4.33 | +0.13 (+3.10%) | 1,554,300 |
27 May 2014 | USD | 4.18 | 4.21 | 4.07 | 4.2 | 4.2 | +0.06 (+1.45%) | 832,900 |
26 May 2014 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |