Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2014 | USD | 0.74 | 0.77 | 0.62 | 0.72 | 0.72 | -0.04 (-5.26%) | 3,458,863 |
9 Oct 2014 | USD | 0.81 | 0.82 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,333,248 |
8 Oct 2014 | USD | 0.78 | 0.79 | 0.73 | 0.77 | 0.77 | -0.04 (-4.94%) | 634,487 |
7 Oct 2014 | USD | 0.86 | 0.86 | 0.73 | 0.81 | 0.81 | -0.03 (-3.57%) | 2,137,712 |
6 Oct 2014 | USD | 0.82 | 0.93 | 0.81 | 0.84 | 0.84 | +0.06 (+7.69%) | 5,961,191 |
3 Oct 2014 | USD | 0.76 | 0.82 | 0.73 | 0.78 | 0.78 | +0.1 (+14.71%) | 7,157,881 |
2 Oct 2014 | USD | 0.7 | 0.71 | 0.6 | 0.68 | 0.68 | -0.04 (-5.56%) | 1,662,896 |
1 Oct 2014 | USD | 0.76 | 0.76 | 0.67 | 0.72 | 0.72 | -0.04 (-5.26%) | 1,669,909 |
30 Sep 2014 | USD | 0.64 | 0.77 | 0.62 | 0.76 | 0.76 | +0.12 (+18.75%) | 4,585,782 |
29 Sep 2014 | USD | 0.78 | 0.8 | 0.64 | 0.64 | 0.64 | -0.11 (-14.67%) | 2,977,290 |
26 Sep 2014 | USD | 0.7 | 0.84 | 0.66 | 0.75 | 0.75 | +0.04 (+5.63%) | 14,061,744 |
25 Sep 2014 | USD | 0.55 | 0.83 | 0.55 | 0.71 | 0.71 | +0.18 (+33.96%) | 10,692,674 |
24 Sep 2014 | USD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 25,012 |
23 Sep 2014 | USD | 0.5 | 0.54 | 0.46 | 0.54 | 0.54 | 0.0 (0.0%) | 542,261 |
22 Sep 2014 | USD | 0.5 | 0.54 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 48,842 |
19 Sep 2014 | USD | 0.53 | 0.58 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 459,290 |
18 Sep 2014 | USD | 0.55 | 0.58 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 281,150 |
17 Sep 2014 | USD | 0.55 | 0.56 | 0.51 | 0.55 | 0.55 | -0.03 (-5.17%) | 515,500 |
16 Sep 2014 | USD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | +0.03 (+5.45%) | 90,468 |
15 Sep 2014 | USD | 0.57 | 0.58 | 0.52 | 0.55 | 0.55 | -0.01 (-1.79%) | 389,550 |
12 Sep 2014 | USD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 50,971 |
11 Sep 2014 | USD | 0.53 | 0.59 | 0.53 | 0.59 | 0.59 | +0.02 (+3.51%) | 72,000 |
10 Sep 2014 | USD | 0.56 | 0.58 | 0.52 | 0.57 | 0.57 | -0.02 (-3.39%) | 441,943 |
9 Sep 2014 | USD | 0.57 | 0.6 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 173,278 |
8 Sep 2014 | USD | 0.61 | 0.63 | 0.53 | 0.59 | 0.59 | -0.02 (-3.28%) | 264,813 |
5 Sep 2014 | USD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 109,186 |
4 Sep 2014 | USD | 0.62 | 0.63 | 0.58 | 0.62 | 0.62 | 0.0 (0.0%) | 215,450 |
3 Sep 2014 | USD | 0.6 | 0.62 | 0.58 | 0.62 | 0.62 | +0.01 (+1.64%) | 169,113 |
2 Sep 2014 | USD | 0.57 | 0.61 | 0.56 | 0.61 | 0.61 | +0.03 (+5.17%) | 320,122 |
1 Sep 2014 | USD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 102,338 |