Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2014 | USD | 0.87 | 0.892 | 0.87 | 0.883 | 0.883 | +0.006 (+0.68%) | 593,187 |
4 Apr 2014 | USD | 0.861 | 0.886 | 0.861 | 0.877 | 0.877 | 0.0 (0.0%) | 428,100 |
3 Apr 2014 | USD | 0.87 | 0.885 | 0.87 | 0.877 | 0.877 | +0.007 (+0.80%) | 479,723 |
2 Apr 2014 | USD | 0.865 | 0.881 | 0.865 | 0.87 | 0.87 | +0.001 (+0.12%) | 530,955 |
1 Apr 2014 | USD | 0.864 | 0.875 | 0.86 | 0.869 | 0.869 | +0.005 (+0.58%) | 456,595 |
31 Mar 2014 | USD | 0.854 | 0.868 | 0.85 | 0.864 | 0.864 | +0.008 (+0.93%) | 521,260 |
28 Mar 2014 | USD | 0.855 | 0.864 | 0.845 | 0.856 | 0.856 | 0.0 (0.0%) | 543,200 |
27 Mar 2014 | USD | 0.851 | 0.865 | 0.851 | 0.856 | 0.856 | +0.002 (+0.23%) | 706,611 |
26 Mar 2014 | USD | 0.842 | 0.863 | 0.836 | 0.854 | 0.854 | +0.012 (+1.43%) | 889,314 |
25 Mar 2014 | USD | 0.827 | 0.85 | 0.815 | 0.842 | 0.842 | +0.018 (+2.18%) | 729,838 |
24 Mar 2014 | USD | 0.8 | 0.826 | 0.796 | 0.824 | 0.824 | +0.029 (+3.65%) | 515,252 |
21 Mar 2014 | USD | 0.813 | 0.827 | 0.766 | 0.795 | 0.795 | -0.024 (-2.93%) | 857,914 |
20 Mar 2014 | USD | 0.835 | 0.836 | 0.819 | 0.819 | 0.819 | -0.014 (-1.68%) | 137,700 |
19 Mar 2014 | USD | 0.835 | 0.837 | 0.82 | 0.833 | 0.833 | -0.005 (-0.60%) | 166,900 |
18 Mar 2014 | USD | 0.832 | 0.841 | 0.828 | 0.838 | 0.838 | +0.005 (+0.60%) | 133,200 |
17 Mar 2014 | USD | 0.816 | 0.836 | 0.816 | 0.833 | 0.833 | +0.013 (+1.59%) | 190,653 |
14 Mar 2014 | USD | 0.835 | 0.841 | 0.812 | 0.82 | 0.82 | -0.013 (-1.56%) | 339,047 |
13 Mar 2014 | USD | 0.828 | 0.838 | 0.828 | 0.833 | 0.833 | +0.005 (+0.60%) | 199,700 |
12 Mar 2014 | USD | 0.826 | 0.83 | 0.818 | 0.828 | 0.828 | +0.002 (+0.24%) | 124,029 |
11 Mar 2014 | USD | 0.83 | 0.83 | 0.817 | 0.826 | 0.826 | -0.004 (-0.48%) | 182,700 |
10 Mar 2014 | USD | 0.848 | 0.848 | 0.823 | 0.83 | 0.83 | -0.019 (-2.24%) | 228,054 |
7 Mar 2014 | USD | 0.853 | 0.857 | 0.845 | 0.849 | 0.849 | -0.004 (-0.47%) | 128,000 |
6 Mar 2014 | USD | 0.854 | 0.854 | 0.842 | 0.853 | 0.853 | -0.001 (-0.12%) | 190,599 |
5 Mar 2014 | USD | 0.836 | 0.863 | 0.833 | 0.854 | 0.854 | +0.033 (+4.02%) | 858,597 |
4 Mar 2014 | USD | 0.82 | 0.829 | 0.814 | 0.821 | 0.821 | -0.009 (-1.08%) | 305,429 |
3 Mar 2014 | USD | 0.816 | 0.844 | 0.814 | 0.83 | 0.83 | +0.01 (+1.22%) | 254,565 |
28 Feb 2014 | USD | 0.812 | 0.823 | 0.809 | 0.82 | 0.82 | +0.001 (+0.12%) | 344,800 |
27 Feb 2014 | USD | 0.82 | 0.828 | 0.818 | 0.819 | 0.819 | -0.008 (-0.97%) | 234,650 |
26 Feb 2014 | USD | 0.835 | 0.835 | 0.815 | 0.827 | 0.827 | -0.008 (-0.96%) | 379,834 |
25 Feb 2014 | USD | 0.868 | 0.868 | 0.777 | 0.835 | 0.835 | -0.028 (-3.24%) | 664,428 |