Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2014 | USD | 0.85 | 0.851 | 0.845 | 0.848 | 0.848 | -0.001 (-0.12%) | 1,592,000 |
8 May 2014 | USD | 0.849 | 0.862 | 0.848 | 0.849 | 0.849 | -0.001 (-0.12%) | 3,604,551 |
7 May 2014 | USD | 0.854 | 0.855 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 799,000 |
6 May 2014 | USD | 0.854 | 0.863 | 0.853 | 0.855 | 0.855 | +0.001 (+0.12%) | 7,547,085 |
5 May 2014 | USD | 0.857 | 0.858 | 0.846 | 0.854 | 0.854 | -0.003 (-0.35%) | 1,795,320 |
2 May 2014 | USD | 0.857 | 0.857 | 0.857 | 0.857 | 0.857 | 0.0 (0.0%) | 0 |
1 May 2014 | USD | 0.857 | 0.857 | 0.857 | 0.857 | 0.857 | 0.0 (0.0%) | 0 |
30 Apr 2014 | USD | 0.857 | 0.858 | 0.854 | 0.857 | 0.857 | -0.001 (-0.12%) | 2,177,640 |
29 Apr 2014 | USD | 0.848 | 0.858 | 0.848 | 0.858 | 0.858 | +0.009 (+1.06%) | 946,151 |
28 Apr 2014 | USD | 0.859 | 0.86 | 0.848 | 0.849 | 0.849 | -0.011 (-1.28%) | 1,270,708 |
25 Apr 2014 | USD | 0.87 | 0.873 | 0.858 | 0.86 | 0.86 | -0.009 (-1.04%) | 25,753,199 |
24 Apr 2014 | USD | 0.87 | 0.877 | 0.868 | 0.869 | 0.869 | -0.002 (-0.23%) | 2,783,327 |
23 Apr 2014 | USD | 0.87 | 0.874 | 0.867 | 0.871 | 0.871 | 0.0 (0.0%) | 7,619,676 |
22 Apr 2014 | USD | 0.866 | 0.871 | 0.857 | 0.871 | 0.871 | +0.005 (+0.58%) | 10,771,102 |
21 Apr 2014 | USD | 0.882 | 0.885 | 0.866 | 0.866 | 0.866 | -0.017 (-1.93%) | 10,789,084 |
18 Apr 2014 | USD | 0.883 | 0.886 | 0.871 | 0.883 | 0.883 | -0.001 (-0.11%) | 6,770,145 |
17 Apr 2014 | USD | 0.885 | 0.889 | 0.881 | 0.884 | 0.884 | -0.001 (-0.11%) | 2,104,228 |
16 Apr 2014 | USD | 0.885 | 0.893 | 0.882 | 0.885 | 0.885 | -0.001 (-0.11%) | 2,856,480 |
15 Apr 2014 | USD | 0.899 | 0.899 | 0.883 | 0.886 | 0.886 | -0.013 (-1.45%) | 6,848,319 |
14 Apr 2014 | USD | 0.9 | 0.901 | 0.894 | 0.899 | 0.899 | 0.0 (0.0%) | 11,271,600 |
11 Apr 2014 | USD | 0.902 | 0.904 | 0.895 | 0.899 | 0.899 | -0.004 (-0.44%) | 12,307,856 |
10 Apr 2014 | USD | 0.888 | 0.91 | 0.883 | 0.903 | 0.903 | +0.014 (+1.57%) | 14,278,267 |
9 Apr 2014 | USD | 0.889 | 0.893 | 0.885 | 0.889 | 0.889 | 0.0 (0.0%) | 2,725,621 |
8 Apr 2014 | USD | 0.866 | 0.889 | 0.866 | 0.889 | 0.889 | +0.023 (+2.66%) | 10,419,318 |
7 Apr 2014 | USD | 0.866 | 0.866 | 0.866 | 0.866 | 0.866 | 0.0 (0.0%) | 0 |
4 Apr 2014 | USD | 0.859 | 0.867 | 0.858 | 0.866 | 0.866 | +0.006 (+0.70%) | 534,712 |
3 Apr 2014 | USD | 0.865 | 0.87 | 0.859 | 0.86 | 0.86 | -0.004 (-0.46%) | 1,766,822 |
2 Apr 2014 | USD | 0.859 | 0.865 | 0.857 | 0.864 | 0.864 | +0.005 (+0.58%) | 20,093,243 |
1 Apr 2014 | USD | 0.852 | 0.863 | 0.852 | 0.859 | 0.859 | +0.007 (+0.82%) | 945,658 |
31 Mar 2014 | USD | 0.861 | 0.861 | 0.846 | 0.852 | 0.852 | -0.003 (-0.35%) | 315,920 |