Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2014 | USD | 8.0906 | 8.096 | 7.8803 | 7.9881 | 4.3086 | -0.173 (-2.12%) | 1,232,725 |
20 Jan 2014 | USD | 8.1607 | 8.1607 | 8.1607 | 8.1607 | 4.4017 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 8.0636 | 8.1715 | 7.9989 | 8.1607 | 4.4017 | +0.07 (+0.87%) | 585,864 |
16 Jan 2014 | USD | 8.1284 | 8.1392 | 8.0583 | 8.0906 | 4.3639 | -0.07 (-0.86%) | 537,289 |
15 Jan 2014 | USD | 8.0151 | 8.2039 | 8.0151 | 8.1607 | 4.4017 | +0.146 (+1.82%) | 860,998 |
14 Jan 2014 | USD | 8.1499 | 8.1499 | 7.9989 | 8.0151 | 4.3231 | -0.13 (-1.59%) | 750,499 |
13 Jan 2014 | USD | 8.1068 | 8.1661 | 8.0798 | 8.1446 | 4.393 | +0.032 (+0.40%) | 879,352 |
10 Jan 2014 | USD | 7.972 | 8.1553 | 7.9072 | 8.1122 | 4.3755 | +0.156 (+1.97%) | 1,745,912 |
9 Jan 2014 | USD | 8.123 | 8.1284 | 7.9288 | 7.9558 | 4.2912 | -0.146 (-1.80%) | 1,144,289 |
8 Jan 2014 | USD | 7.9666 | 8.1068 | 7.9666 | 8.1014 | 4.3697 | +0.108 (+1.35%) | 1,021,183 |
7 Jan 2014 | USD | 8.1068 | 8.1392 | 7.9773 | 7.9935 | 4.3115 | -0.075 (-0.94%) | 857,660 |
6 Jan 2014 | USD | 8.0636 | 8.1392 | 8.0583 | 8.069 | 4.3522 | -0.065 (-0.80%) | 1,280,187 |
3 Jan 2014 | USD | 8.0151 | 8.1661 | 7.9773 | 8.1338 | 4.3872 | +0.151 (+1.89%) | 1,506,560 |
2 Jan 2014 | USD | 8.0906 | 8.1176 | 7.945 | 7.9827 | 4.3057 | -0.102 (-1.27%) | 2,052,563 |
1 Jan 2014 | USD | 8.0852 | 8.0852 | 8.0852 | 8.0852 | 4.3609 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 8.0259 | 8.1176 | 7.9773 | 8.0852 | 4.3609 | +0.092 (+1.15%) | 579,190 |
30 Dec 2013 | USD | 8.0259 | 8.123 | 7.9504 | 7.9935 | 4.3115 | +0.005 (+0.07%) | 654,833 |
27 Dec 2013 | USD | 7.972 | 8.0475 | 7.9018 | 7.9881 | 4.3086 | +0.065 (+0.82%) | 752,909 |
26 Dec 2013 | USD | 8.0151 | 8.0421 | 7.8964 | 7.9234 | 4.2737 | -0.108 (-1.34%) | 585,122 |
25 Dec 2013 | USD | 8.0313 | 8.0313 | 8.0313 | 8.0313 | 4.3319 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 7.9935 | 8.0906 | 7.9827 | 8.0313 | 4.3319 | +0.038 (+0.47%) | 177,057 |
23 Dec 2013 | USD | 7.9558 | 8.0475 | 7.9558 | 7.9935 | 4.3115 | +0.049 (+0.61%) | 884,358 |
20 Dec 2013 | USD | 7.9773 | 8.0151 | 7.8587 | 7.945 | 4.2853 | -0.049 (-0.61%) | 1,754,440 |
19 Dec 2013 | USD | 8.0636 | 8.1122 | 7.9288 | 7.9935 | 4.3115 | -0.135 (-1.66%) | 1,412,563 |
18 Dec 2013 | USD | 8.247 | 8.247 | 8.0097 | 8.1284 | 4.3843 | -0.065 (-0.79%) | 1,655,807 |
17 Dec 2013 | USD | 8.247 | 8.3279 | 8.1823 | 8.1931 | 4.4191 | -0.102 (-1.24%) | 1,248,298 |
16 Dec 2013 | USD | 8.1931 | 8.3064 | 8.1553 | 8.2956 | 4.4744 | +0.124 (+1.52%) | 824,659 |
13 Dec 2013 | USD | 8.1014 | 8.1823 | 8.0583 | 8.1715 | 4.4075 | +0.065 (+0.80%) | 508,552 |
12 Dec 2013 | USD | 8.1446 | 8.1715 | 8.0798 | 8.1068 | 4.3726 | -0.07 (-0.86%) | 1,683,617 |
11 Dec 2013 | USD | 8.2524 | 8.2524 | 8.1284 | 8.1769 | 4.4104 | -0.059 (-0.72%) | 1,830,269 |