Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2014 | USD | 4.69 | 4.74 | 4.61 | 4.63 | 46.3 | -0.04 (-0.86%) | 854,642 |
1 Aug 2014 | USD | 4.83 | 4.89 | 4.62 | 4.67 | 46.7 | -0.15 (-3.11%) | 1,336,622 |
31 Jul 2014 | USD | 5.04 | 5.13 | 4.81 | 4.82 | 48.2 | -0.29 (-5.68%) | 1,468,613 |
30 Jul 2014 | USD | 4.87 | 5.13 | 4.83 | 5.11 | 51.1 | +0.26 (+5.36%) | 1,746,139 |
29 Jul 2014 | USD | 4.81 | 4.87 | 4.72 | 4.85 | 48.5 | +0.03 (+0.62%) | 1,308,319 |
28 Jul 2014 | USD | 4.8 | 4.84 | 4.69 | 4.82 | 48.2 | 0.0 (0.0%) | 1,116,057 |
25 Jul 2014 | USD | 4.87 | 4.91 | 4.76 | 4.82 | 48.2 | -0.08 (-1.63%) | 886,625 |
24 Jul 2014 | USD | 4.85 | 4.95 | 4.81 | 4.9 | 49 | +0.09 (+1.87%) | 936,780 |
23 Jul 2014 | USD | 4.73 | 4.92 | 4.7 | 4.81 | 48.1 | +0.06 (+1.26%) | 1,837,461 |
22 Jul 2014 | USD | 4.75 | 4.83 | 4.69 | 4.75 | 47.5 | +0.02 (+0.42%) | 1,296,467 |
21 Jul 2014 | USD | 4.72 | 4.76 | 4.64 | 4.73 | 47.3 | +0.03 (+0.64%) | 1,190,546 |
18 Jul 2014 | USD | 4.58 | 4.74 | 4.533 | 4.7 | 47 | +0.1 (+2.17%) | 1,144,802 |
17 Jul 2014 | USD | 4.6 | 4.66 | 4.55 | 4.6 | 46 | -0.03 (-0.65%) | 1,323,869 |
16 Jul 2014 | USD | 4.8 | 4.8 | 4.57 | 4.63 | 46.3 | -0.09 (-1.91%) | 1,741,452 |
15 Jul 2014 | USD | 4.83 | 4.93 | 4.7 | 4.72 | 47.2 | -0.14 (-2.88%) | 1,510,999 |
14 Jul 2014 | USD | 4.9 | 4.93 | 4.81 | 4.86 | 48.6 | +0.03 (+0.62%) | 1,337,662 |
11 Jul 2014 | USD | 4.8 | 4.92 | 4.77 | 4.83 | 48.3 | +0.04 (+0.84%) | 1,067,843 |
10 Jul 2014 | USD | 4.84 | 4.89 | 4.77 | 4.79 | 47.9 | -0.13 (-2.64%) | 1,667,559 |
9 Jul 2014 | USD | 4.91 | 4.97 | 4.86 | 4.92 | 49.2 | +0.04 (+0.82%) | 1,609,583 |
8 Jul 2014 | USD | 5.04 | 5.14 | 4.87 | 4.88 | 48.8 | -0.2 (-3.94%) | 2,145,382 |
7 Jul 2014 | USD | 5.25 | 5.28 | 5.01 | 5.08 | 50.8 | -0.21 (-3.97%) | 2,331,768 |
4 Jul 2014 | USD | 5.29 | 5.29 | 5.29 | 5.29 | 52.9 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 5.33 | 5.37 | 5.23 | 5.29 | 52.9 | -0.03 (-0.56%) | 505,822 |
2 Jul 2014 | USD | 5.31 | 5.45 | 5.27 | 5.32 | 53.2 | -0.02 (-0.37%) | 1,094,883 |
1 Jul 2014 | USD | 5.32 | 5.38 | 5.275 | 5.34 | 53.4 | +0.02 (+0.38%) | 1,438,940 |
30 Jun 2014 | USD | 5.17 | 5.35 | 5.15 | 5.32 | 53.2 | +0.1 (+1.92%) | 2,338,824 |
27 Jun 2014 | USD | 5.03 | 5.22 | 5.03 | 5.22 | 52.2 | +0.15 (+2.96%) | 2,512,298 |
26 Jun 2014 | USD | 5.15 | 5.15 | 5.01 | 5.07 | 50.7 | -0.05 (-0.98%) | 1,299,610 |
25 Jun 2014 | USD | 5.13 | 5.18 | 5.04 | 5.12 | 51.2 | -0.01 (-0.19%) | 1,614,438 |
24 Jun 2014 | USD | 5.32 | 5.36 | 5.13 | 5.13 | 51.3 | -0.17 (-3.21%) | 1,338,551 |