Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2013 | USD | 1.21 | 1.27 | 1.181 | 1.24 | 6.2 | +0.07 (+5.98%) | 34,634 |
30 Dec 2013 | USD | 1.21 | 1.21 | 1.11 | 1.17 | 5.85 | -0.02 (-1.67%) | 18,029 |
27 Dec 2013 | USD | 1.16 | 1.19 | 1.07 | 1.1899 | 5.9495 | +0.09 (+8.17%) | 35,496 |
26 Dec 2013 | USD | 1.06 | 1.12 | 1 | 1.1 | 5.5 | +0.01 (+0.92%) | 40,525 |
25 Dec 2013 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 5.45 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 1.14 | 1.14 | 1.04 | 1.09 | 5.45 | -0.06 (-5.22%) | 24,930 |
23 Dec 2013 | USD | 0.91 | 1.37 | 0.91 | 1.15 | 5.75 | +0.29 (+33.72%) | 244,040 |
20 Dec 2013 | USD | 0.898 | 0.95 | 0.86 | 0.86 | 4.3 | -0.03 (-3.37%) | 57,034 |
19 Dec 2013 | USD | 0.84 | 0.89 | 0.84 | 0.89 | 4.45 | +0.06 (+7.23%) | 22,716 |
18 Dec 2013 | USD | 0.85 | 0.85 | 0.82 | 0.83 | 4.15 | -0.01 (-1.19%) | 19,695 |
17 Dec 2013 | USD | 0.8 | 0.84 | 0.78 | 0.84 | 4.2 | +0.07 (+9.09%) | 10,889 |
16 Dec 2013 | USD | 0.8 | 0.8 | 0.7216 | 0.77 | 3.85 | -0.01 (-1.28%) | 26,696 |
13 Dec 2013 | USD | 0.82 | 0.8489 | 0.78 | 0.78 | 3.9 | -0.02 (-2.50%) | 28,226 |
12 Dec 2013 | USD | 0.69 | 0.91 | 0.69 | 0.8 | 4 | +0.1 (+14.29%) | 126,723 |
11 Dec 2013 | USD | 0.78 | 0.78 | 0.6899 | 0.7 | 3.5 | -0.04 (-5.41%) | 9,926 |
10 Dec 2013 | USD | 0.7 | 0.78 | 0.675 | 0.74 | 3.7 | -0.01 (-1.33%) | 13,353 |
9 Dec 2013 | USD | 0.8 | 0.8 | 0.75 | 0.75 | 3.75 | -0.03 (-3.85%) | 5,405 |
6 Dec 2013 | USD | 0.74 | 0.79 | 0.74 | 0.78 | 3.9 | +0.08 (+11.43%) | 8,763 |
5 Dec 2013 | USD | 0.75 | 0.7601 | 0.67 | 0.7 | 3.5 | -0.07 (-9.09%) | 30,631 |
4 Dec 2013 | USD | 0.76 | 0.779 | 0.76 | 0.77 | 3.85 | +0.01 (+1.33%) | 370 |
3 Dec 2013 | USD | 0.775 | 0.79 | 0.75 | 0.7599 | 3.7995 | -0.027 (-3.38%) | 4,621 |
2 Dec 2013 | USD | 0.78 | 0.7972 | 0.7709 | 0.7865 | 3.9325 | -0.013 (-1.69%) | 7,960 |
29 Nov 2013 | USD | 0.8 | 0.8 | 0.785 | 0.8 | 4 | -0.02 (-2.44%) | 4,814 |
28 Nov 2013 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 4.1 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 0.8099 | 0.82 | 0.78 | 0.82 | 4.1 | +0 (+0.01%) | 4,900 |
26 Nov 2013 | USD | 0.83 | 0.84 | 0.81 | 0.8199 | 4.0995 | -0.01 (-1.22%) | 5,820 |
25 Nov 2013 | USD | 0.84 | 0.85 | 0.8 | 0.83 | 4.15 | -0.008 (-0.91%) | 8,414 |
22 Nov 2013 | USD | 0.7601 | 0.85 | 0.7601 | 0.8376 | 4.188 | +0.078 (+10.21%) | 6,826 |
21 Nov 2013 | USD | 0.72 | 0.7884 | 0.72 | 0.76 | 3.8 | +0.06 (+8.57%) | 20,965 |
20 Nov 2013 | USD | 0.85 | 0.85 | 0.66 | 0.7 | 3.5 | -0.095 (-11.95%) | 45,823 |