Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2014 | USD | 8.458 | 8.8564 | 8.3471 | 8.6618 | 8.0861 | +0.139 (+1.63%) | 52,629 |
11 Feb 2014 | USD | 8.7823 | 8.7823 | 8.421 | 8.5229 | 7.9565 | -0.213 (-2.44%) | 39,489 |
10 Feb 2014 | USD | 8.5692 | 8.9212 | 8.5692 | 8.736 | 8.1554 | +0.102 (+1.18%) | 85,265 |
7 Feb 2014 | USD | 8.4488 | 8.7174 | 8.4488 | 8.6341 | 8.0603 | +0.148 (+1.75%) | 55,124 |
6 Feb 2014 | USD | 8.5507 | 8.7382 | 8.2913 | 8.4858 | 7.9218 | -0.028 (-0.33%) | 55,614 |
5 Feb 2014 | USD | 8.282 | 8.6896 | 8.1246 | 8.5136 | 7.9478 | +0.259 (+3.14%) | 90,983 |
4 Feb 2014 | USD | 7.93 | 8.3376 | 7.9022 | 8.2542 | 7.7056 | +0.334 (+4.21%) | 78,106 |
3 Feb 2014 | USD | 7.9207 | 7.9948 | 7.7818 | 7.9207 | 7.3943 | -0.037 (-0.47%) | 88,278 |
31 Jan 2014 | USD | 7.967 | 8.0689 | 7.8373 | 7.9578 | 7.4289 | -0.083 (-1.04%) | 45,207 |
30 Jan 2014 | USD | 7.8188 | 8.0967 | 7.6891 | 8.0412 | 7.5068 | +0.195 (+2.48%) | 110,138 |
29 Jan 2014 | USD | 8.0412 | 8.245 | 7.6613 | 7.8466 | 7.3251 | -0.296 (-3.64%) | 67,821 |
28 Jan 2014 | USD | 7.8744 | 8.2357 | 7.6521 | 8.1431 | 7.6019 | +0.167 (+2.09%) | 134,738 |
27 Jan 2014 | USD | 8.3747 | 8.4025 | 7.7354 | 7.9763 | 7.4462 | -0.463 (-5.49%) | 234,815 |
24 Jan 2014 | USD | 9.0602 | 9.0787 | 8.2459 | 8.4395 | 7.8786 | -0.611 (-6.76%) | 128,404 |
23 Jan 2014 | USD | 9.0787 | 9.1065 | 8.949 | 9.0509 | 8.4494 | -0.102 (-1.11%) | 46,523 |
22 Jan 2014 | USD | 9.2362 | 9.2547 | 9.125 | 9.1528 | 8.5445 | -0.028 (-0.30%) | 61,209 |
21 Jan 2014 | USD | 9.2455 | 9.3566 | 9.0972 | 9.1806 | 8.5705 | +0.009 (+0.10%) | 46,213 |
20 Jan 2014 | USD | 9.1714 | 9.1714 | 9.1714 | 9.1714 | 8.5619 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 9.1621 | 9.2455 | 9.1343 | 9.1714 | 8.5619 | -0.009 (-0.10%) | 60,443 |
16 Jan 2014 | USD | 9.2269 | 9.264 | 9.0797 | 9.1806 | 8.5705 | -0.065 (-0.70%) | 75,938 |
15 Jan 2014 | USD | 9.3844 | 9.3844 | 9.1158 | 9.2455 | 8.631 | +0.019 (+0.20%) | 59,324 |
14 Jan 2014 | USD | 9.2455 | 9.3844 | 9.1714 | 9.2269 | 8.6137 | +0.093 (+1.01%) | 74,231 |
13 Jan 2014 | USD | 9.0324 | 9.264 | 8.9963 | 9.1343 | 8.5272 | +0.065 (+0.71%) | 62,861 |
10 Jan 2014 | USD | 8.9676 | 9.0787 | 8.8101 | 9.0695 | 8.4667 | +0.093 (+1.03%) | 116,767 |
9 Jan 2014 | USD | 8.5785 | 9.0509 | 8.4303 | 8.9768 | 8.3802 | +0.352 (+4.08%) | 103,057 |
8 Jan 2014 | USD | 8.597 | 8.7082 | 8.1986 | 8.6248 | 8.0516 | -0.13 (-1.48%) | 178,054 |
7 Jan 2014 | USD | 9.2918 | 9.2918 | 8.736 | 8.7545 | 8.1727 | -0.454 (-4.93%) | 123,600 |
6 Jan 2014 | USD | 9.2455 | 9.3381 | 9.1733 | 9.2084 | 8.5964 | +0.037 (+0.40%) | 73,861 |
3 Jan 2014 | USD | 9.2455 | 9.3103 | 9.0972 | 9.1714 | 8.5619 | -0.018 (-0.20%) | 63,550 |
2 Jan 2014 | USD | 9.3752 | 9.3752 | 9.0324 | 9.1899 | 8.5791 | -0.167 (-1.78%) | 70,493 |