Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2014 | USD | 0.617 | 0.63 | 0.603 | 0.603 | 60.3 | -0.002 (-0.40%) | 397,540 |
28 Jan 2014 | USD | 0.6147 | 0.6147 | 0.5954 | 0.6054 | 60.54 | -0.013 (-2.04%) | 23,501 |
27 Jan 2014 | USD | 0.62 | 0.62 | 0.6075 | 0.618 | 61.8 | +0.008 (+1.31%) | 82,785 |
24 Jan 2014 | USD | 0.6278 | 0.628 | 0.6012 | 0.61 | 61 | -0.01 (-1.61%) | 55,235 |
23 Jan 2014 | USD | 0.588 | 0.6209 | 0.588 | 0.62 | 62 | +0.046 (+8.01%) | 111,300 |
22 Jan 2014 | USD | 0.5882 | 0.5912 | 0.574 | 0.574 | 57.4 | -0.014 (-2.35%) | 48,500 |
21 Jan 2014 | USD | 0.5882 | 0.5956 | 0.5698 | 0.5878 | 58.78 | +0.047 (+8.65%) | 288,422 |
20 Jan 2014 | USD | 0.541 | 0.541 | 0.541 | 0.541 | 54.1 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 0.508 | 0.551 | 0.508 | 0.541 | 54.1 | +0.043 (+8.55%) | 59,680 |
16 Jan 2014 | USD | 0.5 | 0.5086 | 0.491 | 0.4984 | 49.84 | -0.009 (-1.74%) | 42,369 |
15 Jan 2014 | USD | 0.4958 | 0.5072 | 0.4883 | 0.5072 | 50.72 | +0.006 (+1.26%) | 32,150 |
14 Jan 2014 | USD | 0.507 | 0.515 | 0.4936 | 0.5009 | 50.09 | -0.019 (-3.67%) | 41,650 |
13 Jan 2014 | USD | 0.5 | 0.54 | 0.498 | 0.52 | 52 | +0.02 (+4%) | 282,990 |
10 Jan 2014 | USD | 0.508 | 0.509 | 0.5 | 0.5 | 50 | +0.036 (+7.76%) | 111,209 |
9 Jan 2014 | USD | 0.483 | 0.4848 | 0.464 | 0.464 | 46.4 | -0.03 (-6.00%) | 5,100 |
8 Jan 2014 | USD | 0.498 | 0.5036 | 0.485 | 0.4936 | 49.36 | -0.011 (-2.18%) | 81,615 |
7 Jan 2014 | USD | 0.509 | 0.5092 | 0.495 | 0.5046 | 50.46 | -0.015 (-2.91%) | 35,929 |
6 Jan 2014 | USD | 0.521 | 0.531 | 0.5027 | 0.5197 | 51.97 | +0.012 (+2.30%) | 92,635 |
3 Jan 2014 | USD | 0.505 | 0.523 | 0.503 | 0.508 | 50.8 | +0.005 (+0.99%) | 166,100 |
2 Jan 2014 | USD | 0.49 | 0.503 | 0.4806 | 0.503 | 50.3 | +0.043 (+9.35%) | 128,075 |
1 Jan 2014 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 46 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 0.452 | 0.467 | 0.4481 | 0.46 | 46 | +0.006 (+1.23%) | 153,263 |
30 Dec 2013 | USD | 0.473 | 0.473 | 0.451 | 0.4544 | 45.44 | -0.019 (-4.11%) | 35,430 |
27 Dec 2013 | USD | 0.458 | 0.4798 | 0.458 | 0.4739 | 47.39 | +0.009 (+1.94%) | 166,300 |
26 Dec 2013 | USD | 0.45 | 0.466 | 0.433 | 0.4649 | 46.49 | +0.014 (+3.08%) | 203,071 |
25 Dec 2013 | USD | 0.451 | 0.451 | 0.451 | 0.451 | 45.1 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 0.44 | 0.451 | 0.4332 | 0.451 | 45.1 | +0.003 (+0.71%) | 29,073 |
23 Dec 2013 | USD | 0.444 | 0.4535 | 0.4386 | 0.4478 | 44.78 | +0.018 (+4.21%) | 196,090 |
20 Dec 2013 | USD | 0.482 | 0.482 | 0.4297 | 0.4297 | 42.97 | -0.042 (-8.81%) | 189,246 |
19 Dec 2013 | USD | 0.48 | 0.491 | 0.4712 | 0.4712 | 47.12 | -0.03 (-6.02%) | 76,400 |