Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2013 | USD | 1.73 | 1.73 | 1.5 | 1.52 | 1.52 | -0.17 (-10.06%) | 252,800 |
26 Sep 2013 | USD | 1.73 | 1.73 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 25,000 |
25 Sep 2013 | USD | 1.73 | 1.73 | 1.6 | 1.65 | 1.65 | -0.08 (-4.62%) | 181,579 |
24 Sep 2013 | USD | 1.39 | 1.83 | 1.39 | 1.73 | 1.73 | +0.41 (+31.06%) | 921,569 |
23 Sep 2013 | USD | 1.8 | 1.82 | 0.95 | 1.32 | 1.32 | -0.31 (-19.02%) | 399,634 |
20 Sep 2013 | USD | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 8,000 |
19 Sep 2013 | USD | 1.85 | 1.85 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 81,000 |
18 Sep 2013 | USD | 1.85 | 1.85 | 1.68 | 1.68 | 1.68 | -0.1 (-5.62%) | 38,810 |
17 Sep 2013 | USD | 1.86 | 1.86 | 1.71 | 1.78 | 1.78 | -0.04 (-2.20%) | 46,800 |
16 Sep 2013 | USD | 1.75 | 1.86 | 1.72 | 1.82 | 1.82 | +0.1 (+5.81%) | 366,300 |
13 Sep 2013 | USD | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 16,000 |
12 Sep 2013 | USD | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 16,950 |
11 Sep 2013 | USD | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | +0.04 (+2.25%) | 3,040 |
10 Sep 2013 | USD | 1.91 | 1.95 | 1.78 | 1.78 | 1.78 | -0.11 (-5.82%) | 24,303 |
9 Sep 2013 | USD | 2 | 2 | 1.82 | 1.89 | 1.89 | +0.04 (+2.16%) | 34,197 |
6 Sep 2013 | USD | 1.76 | 1.99 | 1.76 | 1.85 | 1.85 | +0.25 (+15.63%) | 388,042 |
5 Sep 2013 | USD | 1.55 | 1.7 | 1.53 | 1.6 | 1.6 | +0.13 (+8.84%) | 146,054 |
4 Sep 2013 | USD | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | +0.06 (+4.26%) | 41,698 |
3 Sep 2013 | USD | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 14,211 |
2 Sep 2013 | USD | 1.54 | 1.54 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 57,200 |
30 Aug 2013 | USD | 1.35 | 1.45 | 1.2 | 1.4 | 1.4 | +0.05 (+3.70%) | 190,870 |
29 Aug 2013 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 79,630 |
28 Aug 2013 | USD | 1.4 | 1.43 | 1.3 | 1.35 | 1.35 | -0.05 (-3.57%) | 66,001 |
27 Aug 2013 | USD | 1.5 | 1.5 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 102,340 |
26 Aug 2013 | USD | 1.48 | 1.54 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 30,697 |
23 Aug 2013 | USD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | +0.06 (+4.05%) | 8,500 |
22 Aug 2013 | USD | 1.56 | 1.76 | 1.28 | 1.48 | 1.48 | -0.05 (-3.27%) | 47,456 |
21 Aug 2013 | USD | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.08 (+5.52%) | 36,491 |
20 Aug 2013 | USD | 1.37 | 1.5 | 1.37 | 1.45 | 1.45 | +0.08 (+5.84%) | 75,237 |
19 Aug 2013 | USD | 1.78 | 1.78 | 1.27 | 1.37 | 1.37 | +0.15 (+12.30%) | 96,923 |