Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2014 | USD | 5.11 | 5.13 | 4.86 | 4.87 | 4.87 | -0.2 (-3.94%) | 153,100 |
2 Oct 2014 | USD | 4.83 | 5.08 | 4.83 | 5.07 | 5.07 | +0.22 (+4.54%) | 134,400 |
1 Oct 2014 | USD | 4.98 | 4.98 | 4.82 | 4.85 | 4.85 | -0.15 (-3%) | 110,500 |
30 Sep 2014 | USD | 5 | 5.05 | 4.91 | 5 | 5 | -0.01 (-0.20%) | 145,300 |
29 Sep 2014 | USD | 4.97 | 5.03 | 4.88 | 5.01 | 5.01 | +0.01 (+0.20%) | 112,000 |
26 Sep 2014 | USD | 4.95 | 5.02 | 4.93 | 5 | 5 | +0.05 (+1.01%) | 85,800 |
25 Sep 2014 | USD | 5.05 | 5.11 | 4.9 | 4.95 | 4.95 | -0.12 (-2.37%) | 166,200 |
24 Sep 2014 | USD | 5.06 | 5.11 | 5.03 | 5.07 | 5.07 | -0.05 (-0.98%) | 54,700 |
23 Sep 2014 | USD | 5.13 | 5.19 | 5.08 | 5.12 | 5.12 | -0.07 (-1.35%) | 83,000 |
22 Sep 2014 | USD | 5.08 | 5.25 | 5.02 | 5.19 | 5.19 | +0.1 (+1.96%) | 122,800 |
19 Sep 2014 | USD | 5.27 | 5.4 | 5.09 | 5.09 | 5.09 | -0.17 (-3.23%) | 351,000 |
18 Sep 2014 | USD | 5.43 | 5.45 | 5.17 | 5.26 | 5.26 | -0.14 (-2.59%) | 165,000 |
17 Sep 2014 | USD | 5.38 | 5.45 | 5.33 | 5.4 | 5.4 | +0.03 (+0.56%) | 122,100 |
16 Sep 2014 | USD | 5.35 | 5.45 | 5.3 | 5.37 | 5.37 | -0.01 (-0.19%) | 133,600 |
15 Sep 2014 | USD | 5.58 | 5.63 | 5.34 | 5.38 | 5.38 | -0.2 (-3.58%) | 189,500 |
12 Sep 2014 | USD | 5.41 | 5.68 | 5.36 | 5.58 | 5.58 | +0.24 (+4.49%) | 410,100 |
11 Sep 2014 | USD | 5.47 | 5.48 | 5.29 | 5.34 | 5.34 | -0.17 (-3.09%) | 144,800 |
10 Sep 2014 | USD | 5.43 | 5.57 | 5.41 | 5.51 | 5.51 | +0.06 (+1.10%) | 154,200 |
9 Sep 2014 | USD | 5.37 | 5.55 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 137,100 |
8 Sep 2014 | USD | 5.43 | 5.46 | 5.15 | 5.4 | 5.4 | -0.04 (-0.74%) | 204,000 |
5 Sep 2014 | USD | 5.49 | 5.55 | 5.35 | 5.44 | 5.44 | -0.04 (-0.73%) | 144,000 |
4 Sep 2014 | USD | 5.49 | 5.57 | 5.42 | 5.48 | 5.48 | -0.01 (-0.18%) | 145,100 |
3 Sep 2014 | USD | 5.44 | 5.6 | 5.35 | 5.49 | 5.49 | +0.08 (+1.48%) | 251,900 |
2 Sep 2014 | USD | 5.35 | 5.42 | 5.21 | 5.41 | 5.41 | +0.13 (+2.46%) | 148,300 |
1 Sep 2014 | USD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 5.26 | 5.3 | 5.1 | 5.28 | 5.28 | +0.05 (+0.96%) | 202,800 |
28 Aug 2014 | USD | 5.19 | 5.28 | 5.14 | 5.23 | 5.23 | +0.01 (+0.19%) | 135,000 |
27 Aug 2014 | USD | 5.3 | 5.33 | 5.17 | 5.22 | 5.22 | -0.07 (-1.32%) | 251,500 |
26 Aug 2014 | USD | 5.25 | 5.31 | 5.16 | 5.29 | 5.29 | +0.04 (+0.76%) | 255,200 |
25 Aug 2014 | USD | 5.55 | 5.55 | 5.23 | 5.25 | 5.25 | -0.25 (-4.55%) | 254,600 |