Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2013 | USD | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 426,853 |
20 Dec 2013 | USD | 1.1 | 1.19 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 800,437 |
19 Dec 2013 | USD | 1.14 | 1.18 | 1.09 | 1.1 | 1.1 | -0.06 (-5.17%) | 213,269 |
18 Dec 2013 | USD | 1.18 | 1.2 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 304,261 |
17 Dec 2013 | USD | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 142,465 |
16 Dec 2013 | USD | 1.15 | 1.2 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 321,382 |
13 Dec 2013 | USD | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | +0.07 (+6.48%) | 346,542 |
12 Dec 2013 | USD | 1.15 | 1.17 | 1.08 | 1.08 | 1.08 | -0.07 (-6.09%) | 468,920 |
11 Dec 2013 | USD | 1.2 | 1.24 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 209,497 |
10 Dec 2013 | USD | 1.24 | 1.25 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 221,147 |
9 Dec 2013 | USD | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 206,319 |
6 Dec 2013 | USD | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 264,002 |
5 Dec 2013 | USD | 1.17 | 1.24 | 1.16 | 1.22 | 1.22 | +0.09 (+7.96%) | 412,339 |
4 Dec 2013 | USD | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 206,331 |
3 Dec 2013 | USD | 1.14 | 1.2 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 303,012 |
2 Dec 2013 | USD | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -0.06 (-4.96%) | 327,372 |
29 Nov 2013 | USD | 1.06 | 1.21 | 1.05 | 1.21 | 1.21 | +0.15 (+14.15%) | 288,130 |
28 Nov 2013 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 1.11 | 1.13 | 1.04 | 1.06 | 1.06 | -0.05 (-4.50%) | 527,031 |
26 Nov 2013 | USD | 1.17 | 1.22 | 1.04 | 1.11 | 1.11 | -0.05 (-4.31%) | 579,083 |
25 Nov 2013 | USD | 1.21 | 1.25 | 1.13 | 1.16 | 1.16 | -0.07 (-5.69%) | 456,159 |
22 Nov 2013 | USD | 1.35 | 1.351 | 1.2 | 1.23 | 1.23 | -0.12 (-8.89%) | 628,952 |
21 Nov 2013 | USD | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -0.03 (-2.17%) | 241,323 |
20 Nov 2013 | USD | 1.4 | 1.42 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 128,337 |
19 Nov 2013 | USD | 1.36 | 1.42 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 171,892 |
18 Nov 2013 | USD | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 164,774 |
15 Nov 2013 | USD | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 181,122 |
14 Nov 2013 | USD | 1.5 | 1.52 | 1.32 | 1.43 | 1.43 | -0.07 (-4.67%) | 541,274 |
13 Nov 2013 | USD | 1.57 | 1.59 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 176,562 |
12 Nov 2013 | USD | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 93,148 |