Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | USD | 7.1046 | 7.1755 | 6.6788 | 6.8522 | 2,055.66 | -0.268 (-3.77%) | 396,723 |
24 Jan 2014 | USD | 7.4515 | 7.4988 | 7.0178 | 7.1203 | 2,136.09 | -0.339 (-4.55%) | 444,662 |
23 Jan 2014 | USD | 7.4436 | 7.6486 | 7.1993 | 7.4594 | 2,237.82 | -0.039 (-0.53%) | 402,700 |
22 Jan 2014 | USD | 7.5934 | 7.8852 | 7.1755 | 7.4988 | 2,249.64 | -0.173 (-2.26%) | 636,742 |
21 Jan 2014 | USD | 7.2071 | 8.2006 | 7.0651 | 7.6723 | 2,301.69 | +0.631 (+8.96%) | 1,567,563 |
20 Jan 2014 | USD | 7.0415 | 7.0415 | 7.0415 | 7.0415 | 2,112.45 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 7.2544 | 7.3805 | 7.0021 | 7.0415 | 2,112.45 | -0.244 (-3.35%) | 368,630 |
16 Jan 2014 | USD | 6.797 | 7.3727 | 6.7813 | 7.2859 | 2,185.77 | +0.442 (+6.45%) | 446,005 |
15 Jan 2014 | USD | 7.0336 | 7.0888 | 6.7103 | 6.8444 | 2,053.32 | -0.15 (-2.14%) | 292,514 |
14 Jan 2014 | USD | 6.9705 | 7.0651 | 6.6315 | 6.9942 | 2,098.26 | +0.079 (+1.14%) | 268,868 |
13 Jan 2014 | USD | 7.6486 | 7.6486 | 6.7576 | 6.9153 | 2,074.59 | -0.457 (-6.20%) | 826,394 |
10 Jan 2014 | USD | 6.4659 | 7.7275 | 6.4028 | 7.3727 | 2,211.81 | +0.97 (+15.15%) | 1,679,485 |
9 Jan 2014 | USD | 6.1978 | 6.4028 | 6.1189 | 6.4028 | 1,920.84 | +0.205 (+3.31%) | 327,962 |
8 Jan 2014 | USD | 6.111 | 6.2766 | 5.9927 | 6.1978 | 1,859.34 | +0.063 (+1.03%) | 320,720 |
7 Jan 2014 | USD | 5.8824 | 6.1583 | 5.8745 | 6.1347 | 1,840.41 | +0.276 (+4.71%) | 295,702 |
6 Jan 2014 | USD | 6.0716 | 6.0716 | 5.7798 | 5.8587 | 1,757.61 | -0.126 (-2.11%) | 242,847 |
3 Jan 2014 | USD | 5.6143 | 5.9927 | 5.6143 | 5.9849 | 1,795.47 | +0.363 (+6.45%) | 409,210 |
2 Jan 2014 | USD | 5.6458 | 5.9139 | 5.5669 | 5.6221 | 1,686.63 | 0.0 (0.0%) | 396,116 |
1 Jan 2014 | USD | 5.6221 | 5.6221 | 5.6221 | 5.6221 | 1,686.63 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 5.5433 | 5.6616 | 5.5196 | 5.6221 | 1,686.63 | +0.079 (+1.42%) | 282,515 |
30 Dec 2013 | USD | 5.5748 | 5.634 | 5.4644 | 5.5433 | 1,662.99 | -0.055 (-0.99%) | 248,967 |
27 Dec 2013 | USD | 5.5985 | 5.835 | 5.4723 | 5.5985 | 1,679.55 | -0.26 (-4.44%) | 392,963 |
26 Dec 2013 | USD | 6.0479 | 6.1741 | 5.7332 | 5.8587 | 1,757.61 | -0.173 (-2.88%) | 279,480 |
25 Dec 2013 | USD | 6.0322 | 6.0322 | 6.0322 | 6.0322 | 1,809.66 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 5.9541 | 6.1268 | 5.9454 | 6.0322 | 1,809.66 | +0.055 (+0.92%) | 108,876 |
23 Dec 2013 | USD | 5.7483 | 6.0629 | 5.7483 | 5.977 | 1,793.1 | +0.268 (+4.70%) | 319,760 |
20 Dec 2013 | USD | 5.5669 | 5.906 | 5.5275 | 5.7089 | 1,712.67 | +0.126 (+2.26%) | 438,346 |
19 Dec 2013 | USD | 5.6379 | 5.7089 | 5.5354 | 5.5827 | 1,674.81 | -0.047 (-0.84%) | 161,083 |
18 Dec 2013 | USD | 5.5591 | 5.6615 | 5.4408 | 5.63 | 1,689 | +0.063 (+1.13%) | 176,366 |
17 Dec 2013 | USD | 5.6458 | 5.6931 | 5.5196 | 5.5669 | 1,670.07 | -0.063 (-1.12%) | 190,218 |