Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2014 | USD | 0.7835 | 0.7976 | 0.7835 | 0.7904 | 2.3712 | -0.011 (-1.34%) | 10,700 |
3 Jun 2014 | USD | 0.8042 | 0.8042 | 0.8 | 0.8011 | 2.4033 | -0.019 (-2.35%) | 36,550 |
2 Jun 2014 | USD | 0.819 | 0.8281 | 0.819 | 0.8204 | 2.4612 | -0.012 (-1.43%) | 24,200 |
30 May 2014 | USD | 0.8323 | 0.8323 | 0.8323 | 0.8323 | 2.4969 | +0.001 (+0.13%) | 10,000 |
29 May 2014 | USD | 0.8312 | 0.8312 | 0.8312 | 0.8312 | 2.4936 | -0.017 (-1.96%) | 1,400 |
28 May 2014 | USD | 0.8404 | 0.86 | 0.8394 | 0.8478 | 2.5434 | +0.013 (+1.53%) | 44,790 |
27 May 2014 | USD | 0.835 | 0.835 | 0.835 | 0.835 | 2.505 | 0.0 (0.0%) | 0 |
26 May 2014 | USD | 0.835 | 0.835 | 0.835 | 0.835 | 2.505 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 0.8399 | 0.8399 | 0.835 | 0.835 | 2.505 | +0.005 (+0.60%) | 19,500 |
22 May 2014 | USD | 0.76 | 0.83 | 0.76 | 0.83 | 2.49 | +0.039 (+4.93%) | 18,000 |
21 May 2014 | USD | 0.807 | 0.807 | 0.791 | 0.791 | 2.373 | -0.014 (-1.71%) | 2,700 |
20 May 2014 | USD | 0.85 | 0.85 | 0.8048 | 0.8048 | 2.4144 | -0.038 (-4.47%) | 37,250 |
19 May 2014 | USD | 0.8425 | 0.8425 | 0.8425 | 0.8425 | 2.5275 | -0.006 (-0.77%) | 1,900 |
16 May 2014 | USD | 0.8614 | 0.8614 | 0.849 | 0.849 | 2.547 | -0.021 (-2.41%) | 1,300 |
15 May 2014 | USD | 0.8712 | 0.8758 | 0.87 | 0.87 | 2.61 | -0.015 (-1.71%) | 3,300 |
14 May 2014 | USD | 0.9011 | 0.9011 | 0.884 | 0.8851 | 2.6553 | -0.018 (-1.99%) | 8,250 |
13 May 2014 | USD | 0.9136 | 0.9177 | 0.9028 | 0.9031 | 2.7093 | -0.047 (-4.94%) | 11,500 |
12 May 2014 | USD | 0.9785 | 0.9785 | 0.9411 | 0.95 | 2.85 | +0.001 (+0.09%) | 8,600 |
9 May 2014 | USD | 0.97 | 0.97 | 0.9491 | 0.9491 | 2.8473 | -0.018 (-1.91%) | 7,000 |
8 May 2014 | USD | 0.9676 | 0.9676 | 0.9676 | 0.9676 | 2.9028 | -0.002 (-0.17%) | 13,800 |
7 May 2014 | USD | 0.9692 | 0.9692 | 0.9692 | 0.9692 | 2.9076 | 0.0 (0.0%) | 0 |
6 May 2014 | USD | 0.965 | 0.9861 | 0.965 | 0.9692 | 2.9076 | -0.001 (-0.05%) | 26,000 |
5 May 2014 | USD | 0.9697 | 0.9697 | 0.9697 | 0.9697 | 2.9091 | +0.027 (+2.88%) | 5,000 |
2 May 2014 | USD | 0.9426 | 0.9426 | 0.9426 | 0.9426 | 2.8278 | -0.029 (-3.00%) | 100 |
1 May 2014 | USD | 0.9718 | 0.9718 | 0.9718 | 0.9718 | 2.9154 | -0.007 (-0.73%) | 1,000 |
30 Apr 2014 | USD | 0.9789 | 0.9789 | 0.9789 | 0.9789 | 2.9367 | 0.0 (0.0%) | 0 |
29 Apr 2014 | USD | 0.9715 | 0.982 | 0.9715 | 0.9789 | 2.9367 | +0.03 (+3.12%) | 10,500 |
28 Apr 2014 | USD | 0.9759 | 0.9764 | 0.9493 | 0.9493 | 2.8479 | -0.043 (-4.30%) | 14,500 |
25 Apr 2014 | USD | 0.992 | 0.992 | 0.992 | 0.992 | 2.976 | 0.0 (0.0%) | 0 |
24 Apr 2014 | USD | 0.9908 | 0.992 | 0.9908 | 0.992 | 2.976 | -0.001 (-0.07%) | 13,300 |