Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2015 | USD | 2.63 | 2.78 | 2.59 | 2.77 | 27.7 | +0.16 (+6.13%) | 3,829,562 |
27 Feb 2015 | USD | 2.67 | 2.68 | 2.54 | 2.61 | 26.1 | -0.08 (-2.97%) | 2,466,013 |
26 Feb 2015 | USD | 2.56 | 2.7 | 2.51 | 2.69 | 26.9 | +0.15 (+5.91%) | 1,660,511 |
25 Feb 2015 | USD | 2.62 | 2.65 | 2.5 | 2.54 | 25.4 | -0.25 (-8.96%) | 2,585,474 |
24 Feb 2015 | USD | 2.74 | 2.81 | 2.69 | 2.79 | 27.9 | -0.01 (-0.36%) | 1,666,850 |
23 Feb 2015 | USD | 2.89 | 2.915 | 2.73 | 2.8 | 28 | -0.08 (-2.78%) | 1,175,960 |
20 Feb 2015 | USD | 2.71 | 2.95 | 2.66 | 2.88 | 28.8 | +0.2 (+7.46%) | 2,396,988 |
19 Feb 2015 | USD | 2.79 | 2.8 | 2.68 | 2.68 | 26.8 | -0.11 (-3.94%) | 939,207 |
18 Feb 2015 | USD | 2.89 | 2.91 | 2.78 | 2.79 | 27.9 | -0.11 (-3.79%) | 2,371,575 |
17 Feb 2015 | USD | 2.68 | 2.9 | 2.68 | 2.9 | 29 | +0.22 (+8.21%) | 2,977,941 |
16 Feb 2015 | USD | 2.68 | 2.68 | 2.68 | 2.68 | 26.8 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 2.54 | 2.68 | 2.53 | 2.68 | 26.8 | +0.13 (+5.10%) | 1,641,999 |
12 Feb 2015 | USD | 2.52 | 2.58 | 2.515 | 2.55 | 25.5 | +0.04 (+1.59%) | 1,010,473 |
11 Feb 2015 | USD | 2.55 | 2.57 | 2.5 | 2.51 | 25.1 | -0.05 (-1.95%) | 757,202 |
10 Feb 2015 | USD | 2.54 | 2.6 | 2.5 | 2.56 | 25.6 | +0.05 (+1.99%) | 1,079,929 |
9 Feb 2015 | USD | 2.54 | 2.63 | 2.51 | 2.51 | 25.1 | -0.03 (-1.18%) | 852,241 |
6 Feb 2015 | USD | 2.63 | 2.65 | 2.49 | 2.54 | 25.4 | -0.04 (-1.55%) | 2,193,484 |
5 Feb 2015 | USD | 2.5 | 2.59 | 2.47 | 2.58 | 25.8 | +0.08 (+3.20%) | 1,636,557 |
4 Feb 2015 | USD | 2.47 | 2.55 | 2.41 | 2.5 | 25 | -0.01 (-0.40%) | 2,052,399 |
3 Feb 2015 | USD | 2.6 | 2.6255 | 2.44 | 2.51 | 25.1 | -0.06 (-2.33%) | 2,269,704 |
2 Feb 2015 | USD | 2.62 | 2.63 | 2.445 | 2.57 | 25.7 | -0.05 (-1.91%) | 2,553,019 |
30 Jan 2015 | USD | 2.75 | 2.77 | 2.61 | 2.62 | 26.2 | -0.15 (-5.42%) | 1,531,555 |
29 Jan 2015 | USD | 2.82 | 2.82 | 2.65 | 2.77 | 27.7 | +0.13 (+4.92%) | 2,001,823 |
28 Jan 2015 | USD | 2.73 | 2.76 | 2.621 | 2.64 | 26.4 | -0.08 (-2.94%) | 1,276,704 |
27 Jan 2015 | USD | 2.64 | 2.78 | 2.63 | 2.72 | 27.2 | +0.03 (+1.12%) | 1,160,630 |
26 Jan 2015 | USD | 2.72 | 2.72 | 2.64 | 2.69 | 26.9 | -0.05 (-1.82%) | 1,423,320 |
23 Jan 2015 | USD | 2.73 | 2.86 | 2.63 | 2.74 | 27.4 | +0.16 (+6.20%) | 3,855,658 |
22 Jan 2015 | USD | 2.73 | 2.73 | 2.56 | 2.58 | 25.8 | -0.14 (-5.15%) | 3,080,347 |
21 Jan 2015 | USD | 2.85 | 2.85 | 2.66 | 2.72 | 27.2 | -0.16 (-5.56%) | 2,344,600 |
20 Jan 2015 | USD | 2.92 | 2.92 | 2.735 | 2.88 | 28.8 | 0.0 (0.0%) | 1,704,974 |