Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | USD | 4.27 | 4.41 | 4.18 | 4.18 | 722,303.9856 | -0.14 (-3.24%) | 61,690 |
26 Dec 2013 | USD | 4.5 | 4.5 | 4.2502 | 4.32 | 746,495.9851 | +0.049 (+1.15%) | 40,112 |
25 Dec 2013 | USD | 4.271 | 4.271 | 4.271 | 4.271 | 738,028.7852 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 4.33 | 4.43 | 4.27 | 4.271 | 738,028.7852 | -0.059 (-1.36%) | 24,353 |
23 Dec 2013 | USD | 4.35 | 4.35 | 4.287 | 4.33 | 748,223.985 | +0.02 (+0.46%) | 60,088 |
20 Dec 2013 | USD | 4.3702 | 4.3702 | 4.31 | 4.31 | 744,767.9851 | -0.02 (-0.46%) | 13,142 |
19 Dec 2013 | USD | 4.4169 | 4.5 | 4.32 | 4.33 | 748,223.985 | -0.07 (-1.59%) | 28,988 |
18 Dec 2013 | USD | 4.4 | 4.46 | 4.39 | 4.4 | 760,319.9848 | +0.017 (+0.38%) | 12,228 |
17 Dec 2013 | USD | 4.33 | 4.54 | 4.3 | 4.3835 | 757,468.7849 | +0.053 (+1.24%) | 58,123 |
16 Dec 2013 | USD | 4.37 | 4.41 | 4.33 | 4.33 | 748,223.985 | +0.01 (+0.23%) | 34,111 |
13 Dec 2013 | USD | 4.25 | 4.369 | 4.21 | 4.32 | 746,495.9851 | +0.06 (+1.41%) | 29,214 |
12 Dec 2013 | USD | 4.13 | 4.26 | 4.1101 | 4.26 | 736,127.9853 | +0.092 (+2.21%) | 26,175 |
11 Dec 2013 | USD | 4.24 | 4.24 | 4.1 | 4.1678 | 720,195.8256 | -0.142 (-3.30%) | 18,144 |
10 Dec 2013 | USD | 4.1499 | 4.4 | 4.07 | 4.31 | 744,767.9851 | +0.18 (+4.36%) | 62,599 |
9 Dec 2013 | USD | 4.2 | 4.22 | 4.11 | 4.13 | 713,663.9857 | -0.04 (-0.96%) | 55,769 |
6 Dec 2013 | USD | 4.29 | 4.3 | 4.08 | 4.17 | 720,575.9856 | -0.12 (-2.80%) | 68,761 |
5 Dec 2013 | USD | 4.31 | 4.34 | 4.27 | 4.29 | 741,311.9852 | -0.075 (-1.71%) | 7,140 |
4 Dec 2013 | USD | 4.3499 | 4.3648 | 4.26 | 4.3648 | 754,237.4249 | -0.015 (-0.35%) | 29,656 |
3 Dec 2013 | USD | 4.5 | 4.5 | 4.25 | 4.38 | 756,863.9849 | -0.1 (-2.23%) | 30,283 |
2 Dec 2013 | USD | 4.2 | 4.7 | 4.2 | 4.48 | 774,143.9845 | +0.28 (+6.67%) | 89,695 |
29 Nov 2013 | USD | 4.28 | 4.28 | 4.2 | 4.2 | 725,759.9855 | -0.08 (-1.87%) | 3,190 |
28 Nov 2013 | USD | 4.28 | 4.28 | 4.28 | 4.28 | 739,583.9852 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 4.2899 | 4.29 | 4.28 | 4.28 | 739,583.9852 | -0.01 (-0.23%) | 2,170 |
26 Nov 2013 | USD | 4.4 | 4.4 | 4.25 | 4.29 | 741,311.9852 | -0.11 (-2.50%) | 8,576 |
25 Nov 2013 | USD | 4.38 | 4.4 | 4.2 | 4.4 | 760,319.9848 | +0.05 (+1.15%) | 58,216 |
22 Nov 2013 | USD | 4.2601 | 4.39 | 4.25 | 4.35 | 751,679.985 | +0.03 (+0.69%) | 37,011 |
21 Nov 2013 | USD | 4.41 | 4.41 | 4.2301 | 4.32 | 746,495.9851 | -0.05 (-1.14%) | 56,150 |
20 Nov 2013 | USD | 4.23 | 4.37 | 4.2 | 4.37 | 755,135.9849 | +0.09 (+2.10%) | 43,147 |
19 Nov 2013 | USD | 4.08 | 4.28 | 4 | 4.28 | 739,583.9852 | +0.19 (+4.65%) | 51,526 |
18 Nov 2013 | USD | 3.86 | 4.0899 | 3.831 | 4.0899 | 706,734.7059 | +0.26 (+6.79%) | 46,945 |