Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2014 | USD | 5.37 | 5.54 | 5.31 | 5.5 | 5.5 | +0.15 (+2.80%) | 331,600 |
21 Aug 2014 | USD | 5.1 | 5.43 | 5.1 | 5.35 | 5.35 | +0.23 (+4.49%) | 494,200 |
20 Aug 2014 | USD | 4.93 | 5.25 | 4.91 | 5.12 | 5.12 | +0.27 (+5.57%) | 438,100 |
19 Aug 2014 | USD | 4.91 | 4.96 | 4.76 | 4.85 | 4.85 | -0.04 (-0.82%) | 425,000 |
18 Aug 2014 | USD | 5.03 | 5.07 | 4.86 | 4.89 | 4.89 | -0.11 (-2.20%) | 274,900 |
15 Aug 2014 | USD | 5.14 | 5.14 | 4.81 | 5 | 5 | -0.07 (-1.38%) | 575,300 |
14 Aug 2014 | USD | 5.41 | 5.43 | 4.92 | 5.07 | 5.07 | -0.65 (-11.36%) | 735,900 |
13 Aug 2014 | USD | 5.63 | 5.79 | 5.48 | 5.72 | 5.72 | +0.08 (+1.42%) | 370,000 |
12 Aug 2014 | USD | 5.62 | 5.75 | 5.57 | 5.64 | 5.64 | +0.01 (+0.18%) | 124,800 |
11 Aug 2014 | USD | 5.8 | 5.82 | 5.58 | 5.63 | 5.63 | -0.16 (-2.76%) | 171,200 |
8 Aug 2014 | USD | 5.83 | 5.83 | 5.72 | 5.79 | 5.79 | -0.01 (-0.17%) | 104,800 |
7 Aug 2014 | USD | 5.92 | 6.06 | 5.68 | 5.8 | 5.8 | -0.09 (-1.53%) | 257,300 |
6 Aug 2014 | USD | 5.98 | 6.21 | 5.86 | 5.89 | 5.89 | -0.12 (-2.00%) | 140,100 |
5 Aug 2014 | USD | 6.11 | 6.22 | 5.96 | 6.01 | 6.01 | -0.12 (-1.96%) | 97,100 |
4 Aug 2014 | USD | 6 | 6.15 | 5.86 | 6.13 | 6.13 | +0.16 (+2.68%) | 193,400 |
1 Aug 2014 | USD | 5.97 | 6.01 | 5.93 | 5.97 | 5.97 | 0.0 (0.0%) | 147,500 |
31 Jul 2014 | USD | 5.91 | 6.07 | 5.89 | 5.97 | 5.97 | -0.05 (-0.83%) | 163,000 |
30 Jul 2014 | USD | 5.95 | 6.02 | 5.83 | 6.02 | 6.02 | +0.07 (+1.18%) | 292,700 |
29 Jul 2014 | USD | 5.95 | 6.01 | 5.95 | 5.95 | 5.95 | -0.01 (-0.17%) | 182,500 |
28 Jul 2014 | USD | 5.96 | 6.03 | 5.93 | 5.96 | 5.96 | -0.01 (-0.17%) | 229,400 |
25 Jul 2014 | USD | 6.01 | 6.08 | 5.96 | 5.97 | 5.97 | -0.1 (-1.65%) | 197,300 |
24 Jul 2014 | USD | 6.16 | 6.16 | 6.05 | 6.07 | 6.07 | -0.07 (-1.14%) | 181,800 |
23 Jul 2014 | USD | 6.37 | 6.43 | 6.07 | 6.14 | 6.14 | -0.2 (-3.15%) | 147,700 |
22 Jul 2014 | USD | 6.24 | 6.44 | 6.24 | 6.34 | 6.34 | +0.15 (+2.42%) | 200,900 |
21 Jul 2014 | USD | 6.17 | 6.3 | 6.14 | 6.19 | 6.19 | -0.01 (-0.16%) | 267,500 |
18 Jul 2014 | USD | 5.98 | 6.51 | 5.96 | 6.2 | 6.2 | +0.26 (+4.38%) | 481,900 |
17 Jul 2014 | USD | 6.02 | 6.04 | 5.93 | 5.94 | 5.94 | -0.11 (-1.82%) | 119,100 |
16 Jul 2014 | USD | 6.16 | 6.21 | 6 | 6.05 | 6.05 | -0.07 (-1.14%) | 174,400 |
15 Jul 2014 | USD | 6.2 | 6.23 | 5.99 | 6.12 | 6.12 | -0.03 (-0.49%) | 115,400 |
14 Jul 2014 | USD | 5.98 | 6.2 | 5.97 | 6.15 | 6.15 | +0.23 (+3.89%) | 224,900 |