Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2014 | USD | 0.5053 | 0.521 | 0.4675 | 0.478 | 4.78 | +0.011 (+2.33%) | 465,875 |
4 Apr 2014 | USD | 0.461 | 0.516 | 0.445 | 0.4671 | 4.671 | +0.03 (+6.89%) | 625,624 |
3 Apr 2014 | USD | 0.4587 | 0.46 | 0.437 | 0.437 | 4.37 | -0.005 (-1.18%) | 134,572 |
2 Apr 2014 | USD | 0.4468 | 0.4468 | 0.435 | 0.4422 | 4.422 | -0.005 (-1.07%) | 18,000 |
1 Apr 2014 | USD | 0.44 | 0.453 | 0.426 | 0.447 | 4.47 | +0.022 (+5.18%) | 71,350 |
31 Mar 2014 | USD | 0.45 | 0.45 | 0.425 | 0.425 | 4.25 | -0.001 (-0.23%) | 49,420 |
28 Mar 2014 | USD | 0.44 | 0.441 | 0.425 | 0.426 | 4.26 | -0.014 (-3.18%) | 42,800 |
27 Mar 2014 | USD | 0.41 | 0.4484 | 0.398 | 0.44 | 4.4 | +0.029 (+6.93%) | 170,297 |
26 Mar 2014 | USD | 0.4283 | 0.435 | 0.385 | 0.4115 | 4.115 | -0.015 (-3.63%) | 174,061 |
25 Mar 2014 | USD | 0.439 | 0.439 | 0.4095 | 0.427 | 4.27 | +0.002 (+0.52%) | 38,200 |
24 Mar 2014 | USD | 0.43 | 0.434 | 0.4075 | 0.4248 | 4.248 | -0.001 (-0.33%) | 52,400 |
21 Mar 2014 | USD | 0.448 | 0.4514 | 0.4262 | 0.4262 | 4.262 | -0.019 (-4.22%) | 146,905 |
20 Mar 2014 | USD | 0.42 | 0.4473 | 0.42 | 0.445 | 4.45 | +0.022 (+5.20%) | 121,500 |
19 Mar 2014 | USD | 0.44 | 0.44 | 0.423 | 0.423 | 4.23 | -0.013 (-2.98%) | 32,300 |
18 Mar 2014 | USD | 0.4505 | 0.465 | 0.436 | 0.436 | 4.36 | -0.014 (-3.11%) | 34,200 |
17 Mar 2014 | USD | 0.446 | 0.4632 | 0.446 | 0.45 | 4.5 | +0.007 (+1.69%) | 44,614 |
14 Mar 2014 | USD | 0.4534 | 0.457 | 0.4425 | 0.4425 | 4.425 | +0.002 (+0.41%) | 43,350 |
13 Mar 2014 | USD | 0.444 | 0.449 | 0.4404 | 0.4407 | 4.407 | +0.001 (+0.16%) | 50,900 |
12 Mar 2014 | USD | 0.436 | 0.4457 | 0.436 | 0.44 | 4.4 | -0.007 (-1.57%) | 6,800 |
11 Mar 2014 | USD | 0.43 | 0.4629 | 0.43 | 0.447 | 4.47 | +0.022 (+5.18%) | 115,070 |
10 Mar 2014 | USD | 0.4258 | 0.4442 | 0.417 | 0.425 | 4.25 | +0.008 (+1.92%) | 42,040 |
7 Mar 2014 | USD | 0.421 | 0.4249 | 0.398 | 0.417 | 4.17 | +0.019 (+4.69%) | 135,941 |
6 Mar 2014 | USD | 0.42 | 0.424 | 0.398 | 0.3983 | 3.983 | +0.003 (+0.84%) | 48,000 |
5 Mar 2014 | USD | 0.4158 | 0.42 | 0.3875 | 0.395 | 3.95 | -0.011 (-2.71%) | 105,600 |
4 Mar 2014 | USD | 0.42 | 0.42 | 0.399 | 0.406 | 4.06 | -0.014 (-3.33%) | 53,000 |
3 Mar 2014 | USD | 0.4 | 0.42 | 0.39 | 0.42 | 4.2 | +0.021 (+5.26%) | 240,743 |
28 Feb 2014 | USD | 0.362 | 0.431 | 0.357 | 0.399 | 3.99 | +0.051 (+14.62%) | 779,496 |
27 Feb 2014 | USD | 0.359 | 0.359 | 0.3478 | 0.3481 | 3.481 | -0.005 (-1.50%) | 57,000 |
26 Feb 2014 | USD | 0.347 | 0.3624 | 0.3192 | 0.3534 | 3.534 | -0 (-0.11%) | 46,950 |
25 Feb 2014 | USD | 0.3774 | 0.3774 | 0.345 | 0.3538 | 3.538 | -0.021 (-5.65%) | 129,090 |