Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2013 | USD | 4.1555 | 4.2895 | 4.0136 | 4.2501 | 1,275.03 | +0.095 (+2.28%) | 201,886 |
9 Aug 2013 | USD | 4.1397 | 4.2186 | 3.9899 | 4.1555 | 1,246.65 | -0.008 (-0.19%) | 224,909 |
8 Aug 2013 | USD | 4.4394 | 4.463 | 4.1476 | 4.1634 | 1,249.02 | -0.307 (-6.88%) | 290,486 |
7 Aug 2013 | USD | 4.5734 | 4.6207 | 4.4315 | 4.4709 | 1,341.27 | -0.087 (-1.90%) | 113,578 |
6 Aug 2013 | USD | 4.6444 | 4.6523 | 4.2187 | 4.5576 | 1,367.28 | -0.087 (-1.87%) | 296,047 |
5 Aug 2013 | USD | 4.5498 | 4.6759 | 4.534 | 4.6444 | 1,393.32 | +0.095 (+2.08%) | 129,589 |
2 Aug 2013 | USD | 4.5103 | 4.6444 | 4.5103 | 4.5498 | 1,364.94 | +0.047 (+1.05%) | 153,151 |
1 Aug 2013 | USD | 4.5103 | 4.5182 | 4.3763 | 4.5024 | 1,350.72 | +0.118 (+2.70%) | 150,045 |
31 Jul 2013 | USD | 4.3763 | 4.5261 | 4.3369 | 4.3842 | 1,315.26 | +0.008 (+0.18%) | 255,251 |
30 Jul 2013 | USD | 4.4788 | 4.6523 | 4.3369 | 4.3763 | 1,312.89 | -0.071 (-1.60%) | 166,041 |
29 Jul 2013 | USD | 4.5971 | 4.6657 | 4.4236 | 4.4473 | 1,334.19 | -0.15 (-3.26%) | 128,956 |
26 Jul 2013 | USD | 4.6207 | 4.6996 | 4.5103 | 4.5971 | 1,379.13 | -0.063 (-1.35%) | 133,593 |
25 Jul 2013 | USD | 4.5971 | 4.7153 | 4.4394 | 4.6602 | 1,398.06 | 0.0 (0.0%) | 155,468 |
24 Jul 2013 | USD | 4.7311 | 4.81 | 4.3921 | 4.6602 | 1,398.06 | +0.047 (+1.03%) | 463,976 |
23 Jul 2013 | USD | 5.3619 | 5.4092 | 4.5655 | 4.6128 | 1,383.84 | -0.718 (-13.46%) | 653,660 |
22 Jul 2013 | USD | 5.086 | 5.3304 | 5.0702 | 5.3304 | 1,599.12 | +0.292 (+5.79%) | 351,585 |
19 Jul 2013 | USD | 4.9913 | 5.1009 | 4.9834 | 5.0386 | 1,511.58 | +0.047 (+0.95%) | 151,241 |
18 Jul 2013 | USD | 4.8888 | 5.0071 | 4.8731 | 4.9913 | 1,497.39 | +0.095 (+1.93%) | 135,409 |
17 Jul 2013 | USD | 4.8336 | 5.1254 | 4.8336 | 4.8967 | 1,469.01 | +0.055 (+1.14%) | 380,940 |
16 Jul 2013 | USD | 4.81 | 4.8652 | 4.7863 | 4.8415 | 1,452.45 | -0.008 (-0.16%) | 119,112 |
15 Jul 2013 | USD | 4.7311 | 4.8731 | 4.6602 | 4.8494 | 1,454.82 | +0.126 (+2.67%) | 219,765 |
12 Jul 2013 | USD | 4.6523 | 4.7863 | 4.6523 | 4.7232 | 1,416.96 | +0.039 (+0.84%) | 161,051 |
11 Jul 2013 | USD | 4.6365 | 4.6838 | 4.534 | 4.6838 | 1,405.14 | +0.047 (+1.02%) | 190,948 |
10 Jul 2013 | USD | 4.5892 | 4.668 | 4.5498 | 4.6365 | 1,390.95 | +0.039 (+0.86%) | 112,020 |
9 Jul 2013 | USD | 4.6365 | 4.668 | 4.5655 | 4.5971 | 1,379.13 | -0.016 (-0.34%) | 106,612 |
8 Jul 2013 | USD | 4.668 | 4.6995 | 4.5498 | 4.6128 | 1,383.84 | -0.047 (-1.02%) | 151,363 |
5 Jul 2013 | USD | 4.739 | 4.739 | 4.5813 | 4.6602 | 1,398.06 | +0.008 (+0.17%) | 84,756 |
4 Jul 2013 | USD | 4.6523 | 4.6523 | 4.6523 | 4.6523 | 1,395.69 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 4.6128 | 4.7075 | 4.5813 | 4.6523 | 1,395.69 | -0.024 (-0.50%) | 136,523 |
2 Jul 2013 | USD | 4.7075 | 4.7232 | 4.6128 | 4.6759 | 1,402.77 | -0.016 (-0.34%) | 365,686 |