Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2014 | USD | 0.849 | 0.854 | 0.849 | 0.852 | 0.852 | +0.002 (+0.24%) | 27,327,900 |
19 Jun 2014 | USD | 0.864 | 0.864 | 0.847 | 0.85 | 0.85 | -0.014 (-1.62%) | 31,898,600 |
18 Jun 2014 | USD | 0.865 | 0.868 | 0.862 | 0.864 | 0.864 | 0.0 (0.0%) | 806,000 |
17 Jun 2014 | USD | 0.872 | 0.872 | 0.864 | 0.864 | 0.864 | -0.009 (-1.03%) | 221,904,567 |
16 Jun 2014 | USD | 0.868 | 0.875 | 0.866 | 0.873 | 0.873 | +0.006 (+0.69%) | 1,371,500 |
13 Jun 2014 | USD | 0.859 | 0.871 | 0.857 | 0.867 | 0.867 | +0.009 (+1.05%) | 2,829,600 |
12 Jun 2014 | USD | 0.857 | 0.86 | 0.856 | 0.858 | 0.858 | 0.0 (0.0%) | 885,200 |
11 Jun 2014 | USD | 0.858 | 0.86 | 0.856 | 0.858 | 0.858 | -0.001 (-0.12%) | 2,101,700 |
10 Jun 2014 | USD | 0.85 | 0.86 | 0.849 | 0.859 | 0.859 | +0.01 (+1.18%) | 11,585,101 |
9 Jun 2014 | USD | 0.849 | 0.858 | 0.846 | 0.849 | 0.849 | -0.001 (-0.12%) | 12,935,701 |
6 Jun 2014 | USD | 0.858 | 0.858 | 0.845 | 0.85 | 0.85 | -0.007 (-0.82%) | 2,225,500 |
5 Jun 2014 | USD | 0.845 | 0.857 | 0.845 | 0.857 | 0.857 | +0.012 (+1.42%) | 1,825,200 |
4 Jun 2014 | USD | 0.854 | 0.854 | 0.843 | 0.845 | 0.845 | -0.01 (-1.17%) | 685,900 |
3 Jun 2014 | USD | 0.859 | 0.863 | 0.854 | 0.855 | 0.855 | -0.003 (-0.35%) | 5,718,940 |
2 Jun 2014 | USD | 0.858 | 0.858 | 0.858 | 0.858 | 0.858 | 0.0 (0.0%) | 0 |
30 May 2014 | USD | 0.859 | 0.862 | 0.855 | 0.858 | 0.858 | 0.0 (0.0%) | 929,200 |
29 May 2014 | USD | 0.863 | 0.866 | 0.858 | 0.858 | 0.858 | -0.006 (-0.69%) | 1,130,200 |
28 May 2014 | USD | 0.854 | 0.864 | 0.853 | 0.864 | 0.864 | +0.009 (+1.05%) | 1,475,200 |
27 May 2014 | USD | 0.858 | 0.859 | 0.855 | 0.855 | 0.855 | -0.004 (-0.47%) | 435,499 |
26 May 2014 | USD | 0.856 | 0.862 | 0.854 | 0.859 | 0.859 | +0.004 (+0.47%) | 2,485,796 |
23 May 2014 | USD | 0.846 | 0.855 | 0.846 | 0.855 | 0.855 | +0.01 (+1.18%) | 1,511,773 |
22 May 2014 | USD | 0.848 | 0.859 | 0.845 | 0.845 | 0.845 | -0.002 (-0.24%) | 2,884,900 |
21 May 2014 | USD | 0.84 | 0.85 | 0.834 | 0.847 | 0.847 | +0.006 (+0.71%) | 7,518,399 |
20 May 2014 | USD | 0.843 | 0.847 | 0.839 | 0.841 | 0.841 | -0.001 (-0.12%) | 1,082,100 |
19 May 2014 | USD | 0.851 | 0.851 | 0.838 | 0.842 | 0.842 | -0.01 (-1.17%) | 2,259,800 |
16 May 2014 | USD | 0.853 | 0.855 | 0.849 | 0.852 | 0.852 | -0.002 (-0.23%) | 721,200 |
15 May 2014 | USD | 0.862 | 0.862 | 0.851 | 0.854 | 0.854 | -0.009 (-1.04%) | 6,277,820 |
14 May 2014 | USD | 0.864 | 0.866 | 0.861 | 0.863 | 0.863 | 0.0 (0.0%) | 3,435,128 |
13 May 2014 | USD | 0.867 | 0.867 | 0.86 | 0.863 | 0.863 | -0.003 (-0.35%) | 1,132,900 |
12 May 2014 | USD | 0.85 | 0.868 | 0.85 | 0.866 | 0.866 | +0.018 (+2.12%) | 10,156,795 |