Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | USD | 3.39 | 3.39 | 3.31 | 3.39 | 33.9 | -0.02 (-0.59%) | 763,833 |
24 Oct 2014 | USD | 3.42 | 3.489 | 3.3401 | 3.41 | 34.1 | +0.01 (+0.29%) | 866,179 |
23 Oct 2014 | USD | 3.38 | 3.45 | 3.32 | 3.4 | 34 | +0.08 (+2.41%) | 927,522 |
22 Oct 2014 | USD | 3.46 | 3.5 | 3.3 | 3.32 | 33.2 | -0.15 (-4.32%) | 1,241,077 |
21 Oct 2014 | USD | 3.46 | 3.51 | 3.4 | 3.47 | 34.7 | +0.02 (+0.58%) | 914,421 |
20 Oct 2014 | USD | 3.37 | 3.47 | 3.34 | 3.45 | 34.5 | +0.09 (+2.68%) | 968,462 |
17 Oct 2014 | USD | 3.67 | 3.7 | 3.28 | 3.36 | 33.6 | -0.24 (-6.67%) | 1,742,924 |
16 Oct 2014 | USD | 3.42 | 3.62 | 3.3901 | 3.6 | 36 | +0.13 (+3.75%) | 1,433,008 |
15 Oct 2014 | USD | 3.3 | 3.49 | 3.2699 | 3.47 | 34.7 | +0.09 (+2.66%) | 1,225,396 |
14 Oct 2014 | USD | 3.29 | 3.4 | 3.21 | 3.38 | 33.8 | +0.12 (+3.68%) | 1,222,297 |
13 Oct 2014 | USD | 3.22 | 3.3 | 3.13 | 3.26 | 32.6 | +0.06 (+1.88%) | 1,345,102 |
10 Oct 2014 | USD | 3.29 | 3.4 | 3.17 | 3.2 | 32 | -0.13 (-3.90%) | 2,163,620 |
9 Oct 2014 | USD | 3.45 | 3.5 | 3.315 | 3.33 | 33.3 | -0.1 (-2.92%) | 1,218,200 |
8 Oct 2014 | USD | 3.28 | 3.44 | 3.2 | 3.43 | 34.3 | +0.1 (+3.00%) | 2,579,170 |
7 Oct 2014 | USD | 3.48 | 3.51 | 3.31 | 3.33 | 33.3 | -0.2 (-5.67%) | 2,728,136 |
6 Oct 2014 | USD | 3.66 | 3.66 | 3.44 | 3.53 | 35.3 | -0.11 (-3.02%) | 2,573,078 |
3 Oct 2014 | USD | 3.73 | 3.76 | 3.58 | 3.64 | 36.4 | -0.03 (-0.82%) | 2,491,673 |
2 Oct 2014 | USD | 3.74 | 3.83 | 3.615 | 3.67 | 36.7 | -0.08 (-2.13%) | 1,898,737 |
1 Oct 2014 | USD | 3.88 | 3.89 | 3.67 | 3.75 | 37.5 | -0.11 (-2.85%) | 1,776,925 |
30 Sep 2014 | USD | 4 | 4.04 | 3.74 | 3.86 | 38.6 | -0.16 (-3.98%) | 2,955,104 |
29 Sep 2014 | USD | 4.06 | 4.105 | 3.99 | 4.02 | 40.2 | -0.13 (-3.13%) | 1,998,253 |
26 Sep 2014 | USD | 4.25 | 4.25 | 4.12 | 4.15 | 41.5 | -0.06 (-1.43%) | 1,361,995 |
25 Sep 2014 | USD | 4.31 | 4.38 | 4.15 | 4.21 | 42.1 | -0.14 (-3.22%) | 1,572,587 |
24 Sep 2014 | USD | 4.36 | 4.47 | 4.26 | 4.35 | 43.5 | +0.02 (+0.46%) | 2,430,084 |
23 Sep 2014 | USD | 4.23 | 4.38 | 4.2 | 4.33 | 43.3 | +0.08 (+1.88%) | 2,261,868 |
22 Sep 2014 | USD | 4.19 | 4.33 | 4.16 | 4.25 | 42.5 | +0.09 (+2.16%) | 2,396,499 |
19 Sep 2014 | USD | 4.35 | 4.45 | 4.04 | 4.16 | 41.6 | -0.2 (-4.59%) | 9,264,758 |
18 Sep 2014 | USD | 4.45 | 4.82 | 4.21 | 4.36 | 43.6 | +0.48 (+12.37%) | 34,299,739 |
17 Sep 2014 | USD | 3.76 | 3.95 | 3.75 | 3.88 | 38.8 | +0.1 (+2.65%) | 1,472,214 |
16 Sep 2014 | USD | 3.83 | 3.83 | 3.68 | 3.78 | 37.8 | -0.05 (-1.31%) | 1,059,655 |