Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2014 | USD | 5.4408 | 5.4957 | 5.1254 | 5.4644 | 1,639.32 | +0.032 (+0.58%) | 1,204,203 |
7 Mar 2014 | USD | 5.5512 | 5.5748 | 5.3225 | 5.4329 | 1,629.87 | +0.008 (+0.15%) | 1,202,117 |
6 Mar 2014 | USD | 5.772 | 5.8035 | 5.4014 | 5.425 | 1,627.5 | -0.355 (-6.14%) | 1,898,898 |
5 Mar 2014 | USD | 5.9376 | 6.0054 | 5.7798 | 5.7798 | 1,733.94 | -0.134 (-2.27%) | 699,640 |
4 Mar 2014 | USD | 5.8429 | 6.0953 | 5.772 | 5.9139 | 1,774.17 | +0.158 (+2.74%) | 965,486 |
3 Mar 2014 | USD | 5.6379 | 5.8902 | 5.5591 | 5.7562 | 1,726.86 | +0.142 (+2.53%) | 1,332,779 |
28 Feb 2014 | USD | 5.8902 | 6.4501 | 5.5275 | 5.6143 | 1,684.29 | -0.646 (-10.33%) | 9,356,018 |
27 Feb 2014 | USD | 6.6709 | 6.6709 | 6.1978 | 6.2608 | 1,878.24 | -0.402 (-6.04%) | 1,769,563 |
26 Feb 2014 | USD | 6.6551 | 6.8995 | 6.6236 | 6.663 | 1,998.9 | -0.016 (-0.24%) | 667,879 |
25 Feb 2014 | USD | 6.8759 | 7.1755 | 6.663 | 6.6788 | 2,003.64 | -0.355 (-5.04%) | 645,002 |
24 Feb 2014 | USD | 7.2859 | 7.3411 | 6.853 | 7.0336 | 2,110.08 | -0.047 (-0.67%) | 891,291 |
21 Feb 2014 | USD | 6.8444 | 7.2365 | 6.7024 | 7.0809 | 2,124.27 | +0.347 (+5.15%) | 447,913 |
20 Feb 2014 | USD | 6.6866 | 6.797 | 6.5447 | 6.734 | 2,020.2 | +0.087 (+1.31%) | 270,707 |
19 Feb 2014 | USD | 6.8286 | 6.9074 | 6.6315 | 6.6472 | 1,994.16 | -0.237 (-3.44%) | 377,890 |
18 Feb 2014 | USD | 6.8838 | 7.0651 | 6.8444 | 6.8838 | 2,065.14 | -0.016 (-0.23%) | 256,146 |
17 Feb 2014 | USD | 6.8995 | 6.8995 | 6.8995 | 6.8995 | 2,069.85 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 7.0967 | 7.1676 | 6.8601 | 6.8995 | 2,069.85 | -0.181 (-2.56%) | 338,727 |
13 Feb 2014 | USD | 7.0178 | 7.1519 | 6.9025 | 7.0809 | 2,124.27 | +0.126 (+1.81%) | 321,897 |
12 Feb 2014 | USD | 7.2228 | 7.2228 | 6.9469 | 6.9547 | 2,086.41 | -0.197 (-2.76%) | 222,541 |
11 Feb 2014 | USD | 7.3096 | 7.3805 | 7.073 | 7.1519 | 2,145.57 | -0.071 (-0.98%) | 437,700 |
10 Feb 2014 | USD | 6.7576 | 7.2544 | 6.6157 | 7.2228 | 2,166.84 | +0.481 (+7.13%) | 369,973 |
7 Feb 2014 | USD | 6.5132 | 6.8995 | 6.4737 | 6.7418 | 2,022.54 | +0.236 (+3.64%) | 286,543 |
6 Feb 2014 | USD | 6.5447 | 6.6969 | 6.3476 | 6.5053 | 1,951.59 | -0.039 (-0.60%) | 294,086 |
5 Feb 2014 | USD | 6.4737 | 6.6078 | 6.0795 | 6.5447 | 1,963.41 | +0.039 (+0.61%) | 304,720 |
4 Feb 2014 | USD | 6.4659 | 6.6788 | 6.3477 | 6.5053 | 1,951.59 | +0.221 (+3.51%) | 383,124 |
3 Feb 2014 | USD | 6.7182 | 6.8207 | 6.2608 | 6.2845 | 1,885.35 | -0.434 (-6.46%) | 414,656 |
31 Jan 2014 | USD | 6.7655 | 6.9232 | 6.6709 | 6.7182 | 2,015.46 | -0.205 (-2.96%) | 219,697 |
30 Jan 2014 | USD | 6.7418 | 7.0178 | 6.6236 | 6.9232 | 2,076.96 | +0.292 (+4.40%) | 298,591 |
29 Jan 2014 | USD | 6.8917 | 6.8917 | 6.5447 | 6.6315 | 1,989.45 | -0.323 (-4.65%) | 379,051 |
28 Jan 2014 | USD | 6.8522 | 6.9863 | 6.7261 | 6.9547 | 2,086.41 | +0.102 (+1.50%) | 226,998 |