Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | USD | 0.8945 | 0.906 | 0.8431 | 0.864 | 86.4 | +0.016 (+1.84%) | 50,655 |
21 May 2013 | USD | 0.8572 | 0.8572 | 0.8484 | 0.8484 | 84.84 | -0.022 (-2.48%) | 12,040 |
20 May 2013 | USD | 0.835 | 0.87 | 0.835 | 0.87 | 87 | +0.049 (+5.97%) | 13,615 |
17 May 2013 | USD | 0.8609 | 0.8704 | 0.821 | 0.821 | 82.1 | -0.038 (-4.40%) | 15,406 |
16 May 2013 | USD | 0.8572 | 0.891 | 0.8572 | 0.8588 | 85.88 | -0.01 (-1.12%) | 6,400 |
15 May 2013 | USD | 0.8787 | 0.8813 | 0.8595 | 0.8685 | 86.85 | -0.042 (-4.62%) | 15,720 |
14 May 2013 | USD | 0.86 | 0.9107 | 0.86 | 0.9106 | 91.06 | +0.015 (+1.71%) | 64,300 |
13 May 2013 | USD | 0.877 | 0.8953 | 0.8754 | 0.8953 | 89.53 | +0.029 (+3.40%) | 25,685 |
10 May 2013 | USD | 0.866 | 0.866 | 0.855 | 0.8659 | 86.59 | -0.014 (-1.60%) | 17,444 |
9 May 2013 | USD | 0.9219 | 0.961 | 0.88 | 0.88 | 88 | -0.053 (-5.68%) | 33,925 |
8 May 2013 | USD | 0.8987 | 0.933 | 0.883 | 0.933 | 93.3 | +0.023 (+2.53%) | 11,872 |
7 May 2013 | USD | 0.939 | 0.939 | 0.8682 | 0.91 | 91 | -0.029 (-3.04%) | 22,380 |
6 May 2013 | USD | 0.988 | 0.988 | 0.9385 | 0.9385 | 93.85 | -0.05 (-5.01%) | 22,934 |
3 May 2013 | USD | 1 | 1.02 | 0.988 | 0.988 | 98.8 | +0.001 (+0.11%) | 10,447 |
2 May 2013 | USD | 1.05 | 1.05 | 0.98 | 0.9869 | 98.69 | -0.012 (-1.19%) | 20,727 |
1 May 2013 | USD | 1 | 1.01 | 0.98 | 0.9988 | 99.88 | -0.053 (-5.06%) | 9,065 |
30 Apr 2013 | USD | 0.98 | 1.0656 | 0.98 | 1.052 | 105.2 | +0.01 (+0.96%) | 30,585 |
29 Apr 2013 | USD | 1.08 | 1.08 | 1.03 | 1.042 | 104.2 | -0.008 (-0.73%) | 12,813 |
26 Apr 2013 | USD | 1.08 | 1.08 | 1.012 | 1.0497 | 104.97 | -0.029 (-2.72%) | 26,530 |
25 Apr 2013 | USD | 1.0824 | 1.12 | 1.0521 | 1.079 | 107.9 | +0.059 (+5.78%) | 29,000 |
24 Apr 2013 | USD | 0.8912 | 1.0337 | 0.8912 | 1.02 | 102 | +0.13 (+14.63%) | 29,434 |
23 Apr 2013 | USD | 0.897 | 0.897 | 0.8898 | 0.8898 | 88.98 | -0 (-0.02%) | 8,500 |
22 Apr 2013 | USD | 0.918 | 0.93 | 0.8723 | 0.89 | 89 | +0.02 (+2.30%) | 129,495 |
19 Apr 2013 | USD | 0.874 | 0.8919 | 0.8537 | 0.87 | 87 | +0.036 (+4.37%) | 88,198 |
18 Apr 2013 | USD | 0.902 | 0.902 | 0.823 | 0.8336 | 83.36 | -0.056 (-6.27%) | 87,277 |
17 Apr 2013 | USD | 0.9084 | 0.9296 | 0.8729 | 0.8894 | 88.94 | -0.054 (-5.75%) | 31,168 |
16 Apr 2013 | USD | 0.9623 | 0.965 | 0.94 | 0.9437 | 94.37 | +0.034 (+3.70%) | 18,911 |
15 Apr 2013 | USD | 1.0242 | 1.04 | 0.91 | 0.91 | 91 | -0.25 (-21.55%) | 251,352 |
12 Apr 2013 | USD | 1.18 | 1.23 | 1.15 | 1.16 | 116 | -0.097 (-7.70%) | 343,765 |
11 Apr 2013 | USD | 1.2916 | 1.2916 | 1.24 | 1.2568 | 125.68 | -0.023 (-1.81%) | 7,465 |