Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2013 | USD | 1.87 | 2.009 | 1.87 | 1.96 | 1.96 | +0.08 (+4.26%) | 509,523 |
15 Jul 2013 | USD | 1.88 | 1.91 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 92,188 |
12 Jul 2013 | USD | 1.9 | 1.9 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 93,939 |
11 Jul 2013 | USD | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 153,901 |
10 Jul 2013 | USD | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 159,844 |
9 Jul 2013 | USD | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 97,924 |
8 Jul 2013 | USD | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 205,726 |
5 Jul 2013 | USD | 1.88 | 1.9 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 89,850 |
4 Jul 2013 | USD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | -0.05 (-2.65%) | 67,512 |
2 Jul 2013 | USD | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 100,689 |
1 Jul 2013 | USD | 1.94 | 1.99 | 1.84 | 1.9 | 1.9 | -0.1 (-5%) | 492,266 |
28 Jun 2013 | USD | 1.74 | 2 | 1.68 | 2 | 2 | +0.27 (+15.61%) | 1,948,842 |
27 Jun 2013 | USD | 1.65 | 1.73 | 1.64 | 1.73 | 1.73 | +0.1 (+6.13%) | 347,864 |
26 Jun 2013 | USD | 1.67 | 1.72 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 232,532 |
25 Jun 2013 | USD | 1.62 | 1.7 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 203,199 |
24 Jun 2013 | USD | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.031 (-1.88%) | 207,221 |
21 Jun 2013 | USD | 1.72 | 1.75 | 1.64 | 1.651 | 1.651 | -0.059 (-3.45%) | 839,295 |
20 Jun 2013 | USD | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 272,759 |
19 Jun 2013 | USD | 1.73 | 1.75 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 253,192 |
18 Jun 2013 | USD | 1.75 | 1.75 | 1.66 | 1.7 | 1.7 | -0.03 (-1.73%) | 187,926 |
17 Jun 2013 | USD | 1.8 | 1.8 | 1.7 | 1.73 | 1.73 | -0.06 (-3.35%) | 254,766 |
14 Jun 2013 | USD | 1.79 | 1.8 | 1.71 | 1.79 | 1.79 | 0.0 (0.0%) | 209,218 |
13 Jun 2013 | USD | 1.8 | 1.825 | 1.71 | 1.79 | 1.79 | +0.02 (+1.13%) | 243,511 |
12 Jun 2013 | USD | 1.64 | 1.78 | 1.61 | 1.77 | 1.77 | +0.15 (+9.26%) | 453,619 |
11 Jun 2013 | USD | 1.59 | 1.63 | 1.54 | 1.62 | 1.62 | +0.02 (+1.25%) | 364,271 |
10 Jun 2013 | USD | 1.62 | 1.65 | 1.595 | 1.6 | 1.6 | -0.02 (-1.23%) | 509,340 |
7 Jun 2013 | USD | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -0.01 (-0.61%) | 446,926 |
6 Jun 2013 | USD | 1.61 | 1.64 | 1.56 | 1.63 | 1.63 | +0.03 (+1.88%) | 616,645 |
5 Jun 2013 | USD | 1.7 | 1.73 | 1.6 | 1.6 | 1.6 | -1.58 (-49.69%) | 1,257,162 |