Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2014 | USD | 3.78 | 3.85 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 34,223,413 |
14 Jan 2014 | USD | 3.68 | 3.78 | 3.65 | 3.78 | 3.78 | +0.04 (+1.07%) | 22,793,337 |
13 Jan 2014 | USD | 3.77 | 3.8 | 3.73 | 3.74 | 3.74 | +0.01 (+0.27%) | 18,510,070 |
10 Jan 2014 | USD | 3.67 | 3.75 | 3.64 | 3.73 | 3.73 | +0.09 (+2.47%) | 20,202,508 |
9 Jan 2014 | USD | 3.67 | 3.67 | 3.6 | 3.64 | 3.64 | -0.04 (-1.09%) | 12,289,696 |
8 Jan 2014 | USD | 3.73 | 3.78 | 3.68 | 3.68 | 3.68 | -0.06 (-1.60%) | 23,655,326 |
7 Jan 2014 | USD | 3.65 | 3.78 | 3.63 | 3.74 | 3.74 | +0.05 (+1.36%) | 37,588,277 |
6 Jan 2014 | USD | 3.6 | 3.71 | 3.57 | 3.69 | 3.69 | +0.11 (+3.07%) | 31,740,399 |
3 Jan 2014 | USD | 3.66 | 3.69 | 3.56 | 3.58 | 3.58 | -0.06 (-1.65%) | 15,176,272 |
2 Jan 2014 | USD | 3.68 | 3.69 | 3.59 | 3.64 | 3.64 | -0.08 (-2.15%) | 14,268,883 |
1 Jan 2014 | USD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 3.71 | 3.75 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 11,769,397 |
30 Dec 2013 | USD | 3.61 | 3.72 | 3.58 | 3.7 | 3.7 | +0.16 (+4.52%) | 14,209,560 |
27 Dec 2013 | USD | 3.54 | 3.56 | 3.36 | 3.54 | 3.54 | +0.01 (+0.28%) | 19,211,465 |
26 Dec 2013 | USD | 3.76 | 3.77 | 3.53 | 3.53 | 3.53 | -0.2 (-5.36%) | 15,702,183 |
25 Dec 2013 | USD | 3.91 | 3.95 | 3.72 | 3.73 | 3.73 | -0.16 (-4.11%) | 14,530,063 |
24 Dec 2013 | USD | 3.83 | 3.92 | 3.83 | 3.89 | 3.89 | +0.06 (+1.57%) | 12,032,810 |
23 Dec 2013 | USD | 3.92 | 3.94 | 3.8 | 3.83 | 3.83 | -0.06 (-1.54%) | 24,113,070 |
20 Dec 2013 | USD | 3.88 | 3.93 | 3.82 | 3.89 | 3.89 | +0.02 (+0.52%) | 29,093,062 |
19 Dec 2013 | USD | 3.93 | 4 | 3.82 | 3.87 | 3.87 | -0.08 (-2.03%) | 40,719,488 |
18 Dec 2013 | USD | 3.87 | 4 | 3.84 | 3.95 | 3.95 | -0.02 (-0.50%) | 50,252,186 |
17 Dec 2013 | USD | 4.08 | 4.08 | 3.76 | 3.97 | 3.97 | -0.16 (-3.87%) | 44,069,548 |
16 Dec 2013 | USD | 4.07 | 4.14 | 4.06 | 4.13 | 4.13 | +0.05 (+1.23%) | 20,512,359 |
13 Dec 2013 | USD | 4.04 | 4.09 | 4.03 | 4.08 | 4.08 | +0.07 (+1.75%) | 12,837,548 |
12 Dec 2013 | USD | 4.03 | 4.06 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 24,609,017 |
11 Dec 2013 | USD | 4.08 | 4.14 | 4.03 | 4.03 | 4.03 | -0.07 (-1.71%) | 23,767,169 |
10 Dec 2013 | USD | 4.1 | 4.11 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 22,815,833 |
9 Dec 2013 | USD | 4.1 | 4.14 | 4.07 | 4.11 | 4.11 | +0.04 (+0.98%) | 22,611,097 |
6 Dec 2013 | USD | 4.03 | 4.1 | 3.97 | 4.07 | 4.07 | +0.05 (+1.24%) | 35,454,790 |
5 Dec 2013 | USD | 4.13 | 4.14 | 4.02 | 4.02 | 4.02 | -0.12 (-2.90%) | 31,756,514 |