Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | USD | 3.425 | 3.61 | 3.34 | 3.59 | 3.59 | +0.24 (+7.16%) | 196,026 |
9 Sep 2014 | USD | 3.32 | 3.4 | 3.27 | 3.35 | 3.35 | +0.13 (+4.04%) | 115,047 |
8 Sep 2014 | USD | 3.18 | 3.29 | 3.18 | 3.22 | 3.22 | +0.05 (+1.58%) | 61,835 |
5 Sep 2014 | USD | 3.2 | 3.21 | 3.12 | 3.17 | 3.17 | +0.05 (+1.60%) | 105,492 |
4 Sep 2014 | USD | 3.07 | 3.33 | 3.07 | 3.12 | 3.12 | +0.06 (+1.96%) | 101,615 |
3 Sep 2014 | USD | 3.05 | 3.075 | 3 | 3.06 | 3.06 | +0.01 (+0.33%) | 30,330 |
2 Sep 2014 | USD | 3 | 3.06 | 2.91 | 3.05 | 3.05 | +0.1 (+3.39%) | 69,053 |
1 Sep 2014 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 2.9 | 2.95 | 2.89 | 2.95 | 2.95 | +0.05 (+1.72%) | 25,747 |
28 Aug 2014 | USD | 2.93 | 2.955 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 14,008 |
27 Aug 2014 | USD | 2.99 | 3.1 | 2.86 | 2.9 | 2.9 | -0.08 (-2.68%) | 102,780 |
26 Aug 2014 | USD | 2.85 | 3.05 | 2.85 | 2.98 | 2.98 | +0.18 (+6.43%) | 111,303 |
25 Aug 2014 | USD | 2.85 | 2.88 | 2.78 | 2.8 | 2.8 | -0.05 (-1.75%) | 37,923 |
22 Aug 2014 | USD | 2.82 | 2.85 | 2.8 | 2.85 | 2.85 | +0.06 (+2.15%) | 13,843 |
21 Aug 2014 | USD | 2.79 | 2.84 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 31,157 |
20 Aug 2014 | USD | 2.78 | 2.8 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 13,650 |
19 Aug 2014 | USD | 2.85 | 2.85 | 2.75 | 2.79 | 2.79 | +0.09 (+3.33%) | 17,037 |
18 Aug 2014 | USD | 2.68 | 2.82 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 36,303 |
15 Aug 2014 | USD | 2.74 | 2.75 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 8,736 |
14 Aug 2014 | USD | 2.7 | 2.75 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 16,745 |
13 Aug 2014 | USD | 2.73 | 2.73 | 2.695 | 2.7 | 2.7 | -0.01 (-0.37%) | 14,778 |
12 Aug 2014 | USD | 2.74 | 2.74 | 2.66 | 2.71 | 2.71 | -0.03 (-1.09%) | 18,145 |
11 Aug 2014 | USD | 2.75 | 2.75 | 2.61 | 2.74 | 2.74 | +0.01 (+0.37%) | 17,343 |
8 Aug 2014 | USD | 2.71 | 2.75 | 2.61 | 2.73 | 2.73 | +0.01 (+0.37%) | 120,790 |
7 Aug 2014 | USD | 2.71 | 2.79 | 2.67 | 2.72 | 2.72 | +0.01 (+0.37%) | 108,550 |
6 Aug 2014 | USD | 2.69 | 2.99 | 2.675 | 2.71 | 2.71 | +0.03 (+1.12%) | 251,734 |
5 Aug 2014 | USD | 2.6 | 2.7 | 2.57 | 2.68 | 2.68 | +0.01 (+0.37%) | 57,136 |
4 Aug 2014 | USD | 2.75 | 2.75 | 2.6 | 2.67 | 2.67 | 0.0 (0.0%) | 23,082 |
1 Aug 2014 | USD | 2.65 | 2.77 | 2.65 | 2.67 | 2.67 | -0.125 (-4.47%) | 17,285 |
31 Jul 2014 | USD | 2.75 | 2.9 | 2.64 | 2.795 | 2.795 | +0.085 (+3.14%) | 32,902 |