Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2014 | USD | 0.793 | 0.793 | 0.71 | 0.7283 | 0.7283 | -0.055 (-6.99%) | 30,150 |
3 Jun 2014 | USD | 0.7933 | 0.7933 | 0.7748 | 0.783 | 0.783 | -0.007 (-0.89%) | 4,275 |
2 Jun 2014 | USD | 0.813 | 0.83 | 0.79 | 0.79 | 0.79 | -0.028 (-3.42%) | 56,525 |
30 May 2014 | USD | 0.787 | 0.8506 | 0.778 | 0.818 | 0.818 | +0.04 (+5.20%) | 64,459 |
29 May 2014 | USD | 0.703 | 0.7803 | 0.703 | 0.7776 | 0.7776 | +0.083 (+11.88%) | 70,420 |
28 May 2014 | USD | 0.6645 | 0.695 | 0.66 | 0.695 | 0.695 | +0.045 (+6.97%) | 18,672 |
27 May 2014 | USD | 0.642 | 0.6675 | 0.63 | 0.6497 | 0.6497 | +0.037 (+5.99%) | 23,320 |
26 May 2014 | USD | 0.613 | 0.613 | 0.613 | 0.613 | 0.613 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 0.64 | 0.6764 | 0.613 | 0.613 | 0.613 | -0.014 (-2.23%) | 72,850 |
22 May 2014 | USD | 0.6349 | 0.657 | 0.6214 | 0.627 | 0.627 | -0.011 (-1.72%) | 23,550 |
21 May 2014 | USD | 0.5895 | 0.638 | 0.589 | 0.638 | 0.638 | +0.059 (+10.19%) | 59,300 |
20 May 2014 | USD | 0.5935 | 0.608 | 0.5658 | 0.579 | 0.579 | -0.021 (-3.50%) | 125,750 |
19 May 2014 | USD | 0.63 | 0.634 | 0.6 | 0.6 | 0.6 | -0.011 (-1.86%) | 45,340 |
16 May 2014 | USD | 0.6435 | 0.6674 | 0.61 | 0.6114 | 0.6114 | -0.039 (-5.94%) | 81,888 |
15 May 2014 | USD | 0.696 | 0.7025 | 0.6459 | 0.65 | 0.65 | -0.06 (-8.45%) | 238,850 |
14 May 2014 | USD | 0.739 | 0.739 | 0.71 | 0.71 | 0.71 | -0.056 (-7.31%) | 43,883 |
13 May 2014 | USD | 0.759 | 0.766 | 0.7297 | 0.766 | 0.766 | +0.003 (+0.39%) | 37,383 |
12 May 2014 | USD | 0.777 | 0.777 | 0.72 | 0.763 | 0.763 | -0.004 (-0.52%) | 67,353 |
9 May 2014 | USD | 0.7463 | 0.767 | 0.738 | 0.767 | 0.767 | +0.018 (+2.40%) | 18,762 |
8 May 2014 | USD | 0.7486 | 0.77 | 0.7322 | 0.749 | 0.749 | -0.031 (-3.97%) | 43,150 |
7 May 2014 | USD | 0.8747 | 0.8747 | 0.746 | 0.78 | 0.78 | -0.07 (-8.24%) | 104,735 |
6 May 2014 | USD | 0.8858 | 0.895 | 0.8487 | 0.85 | 0.85 | -0.005 (-0.58%) | 81,050 |
5 May 2014 | USD | 0.8965 | 0.945 | 0.846 | 0.855 | 0.855 | -0.015 (-1.72%) | 95,430 |
2 May 2014 | USD | 0.8645 | 0.9077 | 0.8355 | 0.87 | 0.87 | +0.01 (+1.16%) | 427,678 |
1 May 2014 | USD | 0.807 | 0.872 | 0.7537 | 0.86 | 0.86 | +0.033 (+3.99%) | 178,234 |
30 Apr 2014 | USD | 0.863 | 0.872 | 0.816 | 0.827 | 0.827 | -0.019 (-2.25%) | 288,980 |
29 Apr 2014 | USD | 0.7269 | 0.8545 | 0.7269 | 0.846 | 0.846 | +0.126 (+17.50%) | 437,331 |
28 Apr 2014 | USD | 0.723 | 0.7461 | 0.702 | 0.72 | 0.72 | +0.008 (+1.12%) | 255,572 |
25 Apr 2014 | USD | 0.72 | 0.7282 | 0.6922 | 0.712 | 0.712 | -0.008 (-1.11%) | 34,970 |
24 Apr 2014 | USD | 0.7155 | 0.722 | 0.647 | 0.72 | 0.72 | -0.01 (-1.37%) | 76,623 |