Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2015 | USD | 5.49 | 5.57 | 5.48 | 5.5 | 5.5 | +0.03 (+0.55%) | 90,000 |
5 Feb 2015 | USD | 5.5 | 5.51 | 5.46 | 5.47 | 5.47 | -0.04 (-0.73%) | 145,900 |
4 Feb 2015 | USD | 5.47 | 5.55 | 5.47 | 5.51 | 5.51 | 0.0 (0.0%) | 130,700 |
3 Feb 2015 | USD | 5.49 | 5.54 | 5.46 | 5.51 | 5.51 | +0.02 (+0.36%) | 59,200 |
2 Feb 2015 | USD | 5.42 | 5.51 | 5.3 | 5.49 | 5.49 | +0.09 (+1.67%) | 66,400 |
30 Jan 2015 | USD | 5.41 | 5.45 | 5.26 | 5.4 | 5.4 | -0.06 (-1.10%) | 87,400 |
29 Jan 2015 | USD | 5.53 | 5.55 | 5.35 | 5.46 | 5.46 | -0.04 (-0.73%) | 151,700 |
28 Jan 2015 | USD | 5.55 | 5.6 | 5.36 | 5.5 | 5.5 | -0.05 (-0.90%) | 120,800 |
27 Jan 2015 | USD | 5.49 | 5.56 | 5.39 | 5.55 | 5.55 | -0.01 (-0.18%) | 66,400 |
26 Jan 2015 | USD | 5.45 | 5.57 | 5.43 | 5.56 | 5.56 | +0.07 (+1.28%) | 91,100 |
23 Jan 2015 | USD | 5.49 | 5.54 | 5.44 | 5.49 | 5.49 | -0.01 (-0.18%) | 81,900 |
22 Jan 2015 | USD | 5.31 | 5.52 | 5.31 | 5.5 | 5.5 | +0.2 (+3.77%) | 78,300 |
21 Jan 2015 | USD | 5.24 | 5.31 | 5.24 | 5.3 | 5.3 | +0.03 (+0.57%) | 49,400 |
20 Jan 2015 | USD | 5.2 | 5.27 | 5.16 | 5.27 | 5.27 | +0.07 (+1.35%) | 71,800 |
19 Jan 2015 | USD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 5.02 | 5.25 | 5.02 | 5.2 | 5.2 | +0.14 (+2.77%) | 213,000 |
15 Jan 2015 | USD | 5 | 5.13 | 5 | 5.06 | 5.06 | +0.02 (+0.40%) | 132,100 |
14 Jan 2015 | USD | 5.08 | 5.1 | 4.9 | 5.04 | 5.04 | -0.09 (-1.75%) | 97,000 |
13 Jan 2015 | USD | 5.02 | 5.13 | 4.99 | 5.13 | 5.13 | +0.13 (+2.60%) | 115,600 |
12 Jan 2015 | USD | 5 | 5.04 | 4.96 | 5 | 5 | 0.0 (0.0%) | 68,000 |
9 Jan 2015 | USD | 4.92 | 5.02 | 4.86 | 5 | 5 | +0.07 (+1.42%) | 72,500 |
8 Jan 2015 | USD | 4.77 | 4.94 | 4.77 | 4.93 | 4.93 | +0.05 (+1.02%) | 106,400 |
7 Jan 2015 | USD | 4.87 | 4.91 | 4.76 | 4.88 | 4.88 | +0.05 (+1.04%) | 106,400 |
6 Jan 2015 | USD | 5.02 | 5.04 | 4.81 | 4.83 | 4.83 | -0.15 (-3.01%) | 157,800 |
5 Jan 2015 | USD | 5.11 | 5.17 | 4.97 | 4.98 | 4.98 | -0.16 (-3.11%) | 146,700 |
2 Jan 2015 | USD | 5.04 | 5.15 | 5.01 | 5.14 | 5.14 | +0.1 (+1.98%) | 169,500 |
1 Jan 2015 | USD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 4.85 | 5.06 | 4.8 | 5.04 | 5.04 | +0.19 (+3.92%) | 250,600 |
30 Dec 2014 | USD | 4.81 | 4.93 | 4.75 | 4.85 | 4.85 | +0.05 (+1.04%) | 230,500 |
29 Dec 2014 | USD | 5 | 5.02 | 4.77 | 4.8 | 4.8 | -0.22 (-4.38%) | 111,600 |