Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2014 | USD | 5.9927 | 6.0401 | 5.6064 | 5.63 | 1,689 | -0.292 (-4.93%) | 596,781 |
11 Jul 2014 | USD | 5.9218 | 6.0085 | 5.835 | 5.9218 | 1,776.54 | 0.0 (0.0%) | 223,789 |
10 Jul 2014 | USD | 5.9139 | 6.0006 | 5.7877 | 5.9218 | 1,776.54 | -0.118 (-1.96%) | 536,544 |
9 Jul 2014 | USD | 6.4264 | 6.4264 | 5.9297 | 6.0401 | 1,812.03 | +0.032 (+0.53%) | 627,686 |
8 Jul 2014 | USD | 6.3397 | 6.3476 | 5.977 | 6.0085 | 1,802.55 | -0.315 (-4.99%) | 745,853 |
7 Jul 2014 | USD | 6.7734 | 6.7734 | 6.3239 | 6.3239 | 1,897.17 | -0.45 (-6.64%) | 687,683 |
4 Jul 2014 | USD | 6.7734 | 6.7734 | 6.7734 | 6.7734 | 2,032.02 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 6.7813 | 6.8286 | 6.6236 | 6.7734 | 2,032.02 | +0.016 (+0.23%) | 526,569 |
2 Jul 2014 | USD | 6.6157 | 6.8365 | 6.5132 | 6.7576 | 2,027.28 | +0.189 (+2.88%) | 855,663 |
1 Jul 2014 | USD | 6.5841 | 6.6078 | 6.458 | 6.5684 | 1,970.52 | -0.016 (-0.24%) | 664,807 |
30 Jun 2014 | USD | 6.6236 | 6.6945 | 6.4422 | 6.5841 | 1,975.23 | +0.032 (+0.48%) | 943,456 |
27 Jun 2014 | USD | 6.6945 | 6.7261 | 6.4264 | 6.5526 | 1,965.78 | +0.276 (+4.40%) | 1,455,957 |
26 Jun 2014 | USD | 6.3476 | 6.417 | 6.0874 | 6.2766 | 1,882.98 | -0.095 (-1.48%) | 528,147 |
25 Jun 2014 | USD | 6.2056 | 6.4028 | 5.835 | 6.3712 | 1,911.36 | +0.505 (+8.60%) | 2,773,250 |
24 Jun 2014 | USD | 6.0716 | 6.1741 | 5.8429 | 5.8666 | 1,759.98 | -0.205 (-3.38%) | 456,717 |
23 Jun 2014 | USD | 6.2924 | 6.3082 | 6.0085 | 6.0716 | 1,821.48 | -0.173 (-2.78%) | 507,459 |
20 Jun 2014 | USD | 6.3003 | 6.3791 | 6.1426 | 6.2451 | 1,873.53 | -0.079 (-1.25%) | 360,502 |
19 Jun 2014 | USD | 6.3476 | 6.4185 | 6.2293 | 6.3239 | 1,897.17 | +0.095 (+1.52%) | 487,976 |
18 Jun 2014 | USD | 6.387 | 6.3961 | 6.111 | 6.2293 | 1,868.79 | -0.142 (-2.23%) | 690,500 |
17 Jun 2014 | USD | 6.1583 | 6.4343 | 6.0559 | 6.3712 | 1,911.36 | +0.205 (+3.32%) | 923,832 |
16 Jun 2014 | USD | 5.7168 | 6.1978 | 5.7168 | 6.1662 | 1,849.86 | +0.465 (+8.16%) | 903,437 |
13 Jun 2014 | USD | 5.8193 | 5.8587 | 5.6616 | 5.701 | 1,710.3 | -0.063 (-1.09%) | 315,034 |
12 Jun 2014 | USD | 5.5985 | 5.8902 | 5.5354 | 5.7641 | 1,729.23 | +0.102 (+1.81%) | 273,492 |
11 Jun 2014 | USD | 5.5433 | 5.701 | 5.5433 | 5.6616 | 1,698.48 | +0.032 (+0.56%) | 252,597 |
10 Jun 2014 | USD | 5.5196 | 5.63 | 5.4566 | 5.63 | 1,689 | +0.071 (+1.28%) | 276,114 |
9 Jun 2014 | USD | 5.5118 | 5.6458 | 5.4487 | 5.5591 | 1,667.73 | +0.071 (+1.29%) | 276,122 |
6 Jun 2014 | USD | 5.6458 | 5.701 | 5.4014 | 5.4881 | 1,646.43 | -0.095 (-1.69%) | 369,999 |
5 Jun 2014 | USD | 5.5591 | 5.6143 | 5.291 | 5.5827 | 1,674.81 | +0.102 (+1.87%) | 428,196 |
4 Jun 2014 | USD | 5.5748 | 5.6616 | 5.3935 | 5.4802 | 1,644.06 | -0.142 (-2.52%) | 558,870 |
3 Jun 2014 | USD | 5.7798 | 5.8508 | 5.5707 | 5.6221 | 1,686.63 | -0.197 (-3.39%) | 500,862 |