Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2014 | USD | 4.78 | 4.86 | 4.69 | 4.71 | 4.71 | -0.07 (-1.46%) | 11,402,774 |
4 Nov 2014 | USD | 4.82 | 4.88 | 4.72 | 4.78 | 4.78 | -0.01 (-0.21%) | 13,216,782 |
3 Nov 2014 | USD | 4.87 | 4.92 | 4.77 | 4.79 | 4.79 | -0.08 (-1.64%) | 8,668,155 |
31 Oct 2014 | USD | 5 | 5.01 | 4.86 | 4.87 | 4.87 | +0.03 (+0.62%) | 11,112,853 |
30 Oct 2014 | USD | 4.74 | 4.89 | 4.71 | 4.84 | 4.84 | +0.08 (+1.68%) | 11,659,526 |
29 Oct 2014 | USD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
28 Oct 2014 | USD | 4.79 | 4.8 | 4.75 | 4.76 | 4.76 | -0.02 (-0.42%) | 3,650,526 |
27 Oct 2014 | USD | 4.88 | 4.91 | 4.71 | 4.78 | 4.78 | -0.06 (-1.24%) | 13,265,948 |
24 Oct 2014 | USD | 4.87 | 4.92 | 4.8 | 4.84 | 4.84 | -0.02 (-0.41%) | 10,013,025 |
23 Oct 2014 | USD | 4.74 | 4.89 | 4.71 | 4.86 | 4.86 | +0.11 (+2.32%) | 10,849,078 |
22 Oct 2014 | USD | 4.77 | 4.79 | 4.72 | 4.75 | 4.75 | 0.0 (0.0%) | 8,777,384 |
21 Oct 2014 | USD | 4.65 | 4.78 | 4.6 | 4.75 | 4.75 | +0.11 (+2.37%) | 10,165,322 |
20 Oct 2014 | USD | 4.65 | 4.69 | 4.61 | 4.64 | 4.64 | +0.04 (+0.87%) | 9,638,326 |
17 Oct 2014 | USD | 4.59 | 4.66 | 4.55 | 4.6 | 4.6 | +0.04 (+0.88%) | 11,421,279 |
16 Oct 2014 | USD | 4.58 | 4.6 | 4.44 | 4.56 | 4.56 | +0.01 (+0.22%) | 11,636,273 |
15 Oct 2014 | USD | 4.53 | 4.59 | 4.5 | 4.55 | 4.55 | +0.05 (+1.11%) | 14,004,728 |
14 Oct 2014 | USD | 4.49 | 4.59 | 4.4 | 4.5 | 4.5 | +0.01 (+0.22%) | 15,140,389 |
13 Oct 2014 | USD | 4.34 | 4.59 | 4.32 | 4.49 | 4.49 | +0.17 (+3.94%) | 15,183,000 |
10 Oct 2014 | USD | 4.33 | 4.35 | 4.27 | 4.32 | 4.32 | -0.09 (-2.04%) | 11,086,888 |
9 Oct 2014 | USD | 4.35 | 4.46 | 4.35 | 4.41 | 4.41 | +0.13 (+3.04%) | 14,467,227 |
8 Oct 2014 | USD | 4.31 | 4.33 | 4.23 | 4.28 | 4.28 | -0.13 (-2.95%) | 19,634,714 |
7 Oct 2014 | USD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
6 Oct 2014 | USD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
3 Oct 2014 | USD | 4.47 | 4.48 | 4.39 | 4.41 | 4.41 | -0.06 (-1.34%) | 2,744,440 |
2 Oct 2014 | USD | 4.4 | 4.5 | 4.34 | 4.47 | 4.47 | +0.07 (+1.59%) | 12,806,541 |
1 Oct 2014 | USD | 4.45 | 4.49 | 4.38 | 4.4 | 4.4 | -0.07 (-1.57%) | 16,816,338 |
30 Sep 2014 | USD | 4.43 | 4.47 | 4.37 | 4.47 | 4.47 | +0.08 (+1.82%) | 12,272,416 |
29 Sep 2014 | USD | 4.37 | 4.42 | 4.3 | 4.39 | 4.39 | 0.0 (0.0%) | 10,177,264 |
26 Sep 2014 | USD | 4.44 | 4.47 | 4.25 | 4.39 | 4.39 | -0.04 (-0.90%) | 14,695,054 |
25 Sep 2014 | USD | 4.46 | 4.52 | 4.37 | 4.43 | 4.43 | -0.04 (-0.89%) | 11,029,521 |