Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2014 | USD | 0.919 | 0.919 | 0.905 | 0.91 | 0.91 | -0.01 (-1.09%) | 8,953,300 |
2 Jan 2014 | USD | 0.924 | 0.924 | 0.917 | 0.92 | 0.92 | -0.005 (-0.54%) | 76,940,400 |
1 Jan 2014 | USD | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 0.914 | 0.926 | 0.908 | 0.925 | 0.925 | +0.011 (+1.20%) | 28,548,521 |
30 Dec 2013 | USD | 0.914 | 0.917 | 0.909 | 0.914 | 0.914 | +0.001 (+0.11%) | 11,503,321 |
27 Dec 2013 | USD | 0.902 | 0.92 | 0.901 | 0.913 | 0.913 | +0.012 (+1.33%) | 9,711,900 |
26 Dec 2013 | USD | 0.914 | 0.915 | 0.899 | 0.901 | 0.901 | -0.014 (-1.53%) | 7,124,822 |
25 Dec 2013 | USD | 0.909 | 0.916 | 0.907 | 0.915 | 0.915 | +0.007 (+0.77%) | 6,376,600 |
24 Dec 2013 | USD | 0.91 | 0.919 | 0.901 | 0.908 | 0.908 | 0.0 (0.0%) | 13,629,047 |
23 Dec 2013 | USD | 0.908 | 0.911 | 0.896 | 0.908 | 0.908 | +0.001 (+0.11%) | 14,026,802 |
20 Dec 2013 | USD | 0.927 | 0.928 | 0.905 | 0.907 | 0.907 | -0.02 (-2.16%) | 23,355,595 |
19 Dec 2013 | USD | 0.936 | 0.94 | 0.924 | 0.927 | 0.927 | -0.008 (-0.86%) | 43,213,464 |
18 Dec 2013 | USD | 0.937 | 0.939 | 0.932 | 0.935 | 0.935 | -0.001 (-0.11%) | 72,146,760 |
17 Dec 2013 | USD | 0.94 | 0.941 | 0.935 | 0.936 | 0.936 | -0.005 (-0.53%) | 13,348,300 |
16 Dec 2013 | USD | 0.954 | 0.957 | 0.94 | 0.941 | 0.941 | -0.014 (-1.47%) | 19,214,449 |
13 Dec 2013 | USD | 0.954 | 0.96 | 0.947 | 0.955 | 0.955 | 0.0 (0.0%) | 6,630,500 |
12 Dec 2013 | USD | 0.958 | 0.961 | 0.955 | 0.955 | 0.955 | -0.002 (-0.21%) | 4,769,000 |
11 Dec 2013 | USD | 0.973 | 0.973 | 0.952 | 0.957 | 0.957 | -0.017 (-1.75%) | 49,762,450 |
10 Dec 2013 | USD | 0.974 | 0.98 | 0.972 | 0.974 | 0.974 | +0.001 (+0.10%) | 8,640,700 |
9 Dec 2013 | USD | 0.977 | 0.981 | 0.971 | 0.973 | 0.973 | -0.002 (-0.21%) | 31,910,099 |
6 Dec 2013 | USD | 0.978 | 0.98 | 0.974 | 0.975 | 0.975 | -0.004 (-0.41%) | 19,941,100 |
5 Dec 2013 | USD | 0.984 | 0.986 | 0.978 | 0.979 | 0.979 | -0.004 (-0.41%) | 9,900,236 |
4 Dec 2013 | USD | 0.971 | 0.989 | 0.97 | 0.983 | 0.983 | +0.014 (+1.44%) | 15,044,991 |
3 Dec 2013 | USD | 0.959 | 0.972 | 0.957 | 0.969 | 0.969 | +0.009 (+0.94%) | 15,340,599 |
2 Dec 2013 | USD | 0.967 | 0.977 | 0.954 | 0.96 | 0.96 | -0.009 (-0.93%) | 33,423,699 |
29 Nov 2013 | USD | 0.971 | 0.972 | 0.965 | 0.969 | 0.969 | -0.001 (-0.10%) | 92,752,100 |
28 Nov 2013 | USD | 0.962 | 0.979 | 0.962 | 0.97 | 0.97 | +0.009 (+0.94%) | 38,159,500 |
27 Nov 2013 | USD | 0.95 | 0.966 | 0.95 | 0.961 | 0.961 | +0.01 (+1.05%) | 38,791,500 |
26 Nov 2013 | USD | 0.953 | 0.954 | 0.948 | 0.951 | 0.951 | -0.001 (-0.11%) | 30,274,200 |
25 Nov 2013 | USD | 0.955 | 0.963 | 0.949 | 0.952 | 0.952 | -0.004 (-0.42%) | 29,429,540 |