Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2014 | USD | 1.323 | 1.354 | 1.211 | 1.275 | 1.275 | -0.036 (-2.75%) | 25,032,700 |
4 Dec 2014 | USD | 1.204 | 1.323 | 1.204 | 1.311 | 1.311 | +0.108 (+8.98%) | 90,990,320 |
3 Dec 2014 | USD | 1.201 | 1.228 | 1.181 | 1.203 | 1.203 | +0.003 (+0.25%) | 9,548,040 |
2 Dec 2014 | USD | 1.141 | 1.23 | 1.132 | 1.2 | 1.2 | +0.059 (+5.17%) | 4,098,300 |
1 Dec 2014 | USD | 1.137 | 1.152 | 1.133 | 1.141 | 1.141 | +0.003 (+0.26%) | 33,174,074 |
28 Nov 2014 | USD | 1.11 | 1.138 | 1.106 | 1.138 | 1.138 | +0.03 (+2.71%) | 20,895,497 |
27 Nov 2014 | USD | 1.1 | 1.116 | 1.1 | 1.108 | 1.108 | +0.011 (+1.00%) | 31,777,000 |
26 Nov 2014 | USD | 1.09 | 1.099 | 1.087 | 1.097 | 1.097 | +0.01 (+0.92%) | 8,169,767 |
25 Nov 2014 | USD | 1.074 | 1.088 | 1.073 | 1.087 | 1.087 | +0.013 (+1.21%) | 3,291,326 |
24 Nov 2014 | USD | 1.057 | 1.081 | 1.051 | 1.074 | 1.074 | +0.025 (+2.38%) | 16,720,826 |
21 Nov 2014 | USD | 1.029 | 1.05 | 1.028 | 1.049 | 1.049 | +0.02 (+1.94%) | 18,118,440 |
20 Nov 2014 | USD | 1.03 | 1.033 | 1.023 | 1.029 | 1.029 | -0.001 (-0.10%) | 21,663,200 |
19 Nov 2014 | USD | 1.031 | 1.034 | 1.026 | 1.03 | 1.03 | 0.0 (0.0%) | 20,770,900 |
18 Nov 2014 | USD | 1.041 | 1.042 | 1.028 | 1.03 | 1.03 | -0.012 (-1.15%) | 44,849,600 |
17 Nov 2014 | USD | 1.049 | 1.058 | 1.042 | 1.042 | 1.042 | -0.006 (-0.57%) | 23,004,820 |
14 Nov 2014 | USD | 1.048 | 1.048 | 1.037 | 1.048 | 1.048 | -0.001 (-0.10%) | 41,491,700 |
13 Nov 2014 | USD | 1.055 | 1.057 | 1.042 | 1.049 | 1.049 | -0.005 (-0.47%) | 53,573,736 |
12 Nov 2014 | USD | 1.033 | 1.054 | 1.029 | 1.054 | 1.054 | +0.02 (+1.93%) | 27,072,736 |
11 Nov 2014 | USD | 1.038 | 1.059 | 1.028 | 1.034 | 1.034 | -0.003 (-0.29%) | 114,731,280 |
10 Nov 2014 | USD | 1.016 | 1.037 | 1.016 | 1.037 | 1.037 | +0.022 (+2.17%) | 5,707,718 |
7 Nov 2014 | USD | 1.015 | 1.028 | 1.007 | 1.015 | 1.015 | +0.001 (+0.10%) | 33,628,292 |
6 Nov 2014 | USD | 1.015 | 1.015 | 1.006 | 1.014 | 1.014 | 0.0 (0.0%) | 1,046,130 |
5 Nov 2014 | USD | 1.016 | 1.018 | 1.011 | 1.014 | 1.014 | -0.002 (-0.20%) | 3,355,502 |
4 Nov 2014 | USD | 1.015 | 1.017 | 1.011 | 1.016 | 1.016 | +0.001 (+0.10%) | 47,124,100 |
3 Nov 2014 | USD | 1.016 | 1.02 | 1.013 | 1.015 | 1.015 | -0.002 (-0.20%) | 1,394,852 |
31 Oct 2014 | USD | 0.997 | 1.018 | 0.997 | 1.017 | 1.017 | +0.019 (+1.90%) | 26,217,971 |
30 Oct 2014 | USD | 0.99 | 1 | 0.99 | 0.998 | 0.998 | +0.007 (+0.71%) | 33,794,301 |
29 Oct 2014 | USD | 0.98 | 0.995 | 0.978 | 0.991 | 0.991 | +0.01 (+1.02%) | 2,508,066 |
28 Oct 2014 | USD | 0.963 | 0.981 | 0.963 | 0.981 | 0.981 | +0.019 (+1.98%) | 1,440,900 |
27 Oct 2014 | USD | 0.967 | 0.967 | 0.959 | 0.962 | 0.962 | -0.006 (-0.62%) | 5,598,450 |