Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2014 | USD | 5.18 | 5.6 | 5.18 | 5.47 | 191.45 | +0.32 (+6.21%) | 42,370 |
6 Feb 2014 | USD | 5.11 | 5.23 | 5.01 | 5.15 | 180.25 | +0.06 (+1.18%) | 36,066 |
5 Feb 2014 | USD | 5.26 | 5.28 | 4.91 | 5.09 | 178.15 | -0.16 (-3.05%) | 45,014 |
4 Feb 2014 | USD | 5.01 | 5.3 | 5 | 5.25 | 183.75 | +0.27 (+5.42%) | 35,524 |
3 Feb 2014 | USD | 5.37 | 5.46 | 4.9 | 4.98 | 174.3 | -0.36 (-6.74%) | 72,885 |
31 Jan 2014 | USD | 5.42 | 5.45 | 5.27 | 5.34 | 186.9 | -0.12 (-2.20%) | 32,278 |
30 Jan 2014 | USD | 5.25 | 5.65 | 5.25 | 5.46 | 191.1 | +0.22 (+4.20%) | 47,109 |
29 Jan 2014 | USD | 5.44 | 5.5099 | 5.1 | 5.24 | 183.4 | -0.28 (-5.07%) | 56,770 |
28 Jan 2014 | USD | 5.55 | 5.69 | 5.4 | 5.52 | 193.2 | +0.07 (+1.28%) | 34,017 |
27 Jan 2014 | USD | 6.05 | 6.1199 | 5.32 | 5.45 | 190.75 | -0.64 (-10.51%) | 89,160 |
24 Jan 2014 | USD | 6.28 | 6.3 | 6.01 | 6.09 | 213.15 | -0.23 (-3.64%) | 37,780 |
23 Jan 2014 | USD | 6.1 | 6.38 | 5.97 | 6.32 | 221.2 | +0.22 (+3.61%) | 57,120 |
22 Jan 2014 | USD | 6.39 | 6.52 | 6.02 | 6.1 | 213.5 | -0.24 (-3.79%) | 54,541 |
21 Jan 2014 | USD | 6.25 | 6.48 | 6.2 | 6.34 | 221.9 | +0.17 (+2.76%) | 50,099 |
20 Jan 2014 | USD | 6.17 | 6.17 | 6.17 | 6.17 | 215.95 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 6.35 | 6.3799 | 6.05 | 6.17 | 215.95 | -0.17 (-2.68%) | 51,621 |
16 Jan 2014 | USD | 6.31 | 6.47 | 6.18 | 6.34 | 221.9 | +0.02 (+0.32%) | 42,955 |
15 Jan 2014 | USD | 6.37 | 6.46 | 6.21 | 6.32 | 221.2 | -0.09 (-1.40%) | 39,405 |
14 Jan 2014 | USD | 6.2 | 6.58 | 6.071 | 6.41 | 224.35 | +0.23 (+3.72%) | 66,379 |
13 Jan 2014 | USD | 6.5 | 6.55 | 6.1 | 6.18 | 216.3 | -0.27 (-4.19%) | 69,756 |
10 Jan 2014 | USD | 6.15 | 6.49 | 6.12 | 6.45 | 225.75 | +0.63 (+10.82%) | 130,661 |
9 Jan 2014 | USD | 5.92 | 5.925 | 5.8 | 5.82 | 203.7 | -0.06 (-1.02%) | 39,761 |
8 Jan 2014 | USD | 5.93 | 5.95 | 5.655 | 5.88 | 205.8 | +0.025 (+0.43%) | 48,162 |
7 Jan 2014 | USD | 6 | 6.0599 | 5.701 | 5.855 | 204.925 | -0.045 (-0.76%) | 44,220 |
6 Jan 2014 | USD | 6.2 | 6.2 | 5.79 | 5.9 | 206.5 | +0.02 (+0.34%) | 75,491 |
3 Jan 2014 | USD | 5.33 | 5.9525 | 5.33 | 5.88 | 205.8 | +0.62 (+11.79%) | 115,883 |
2 Jan 2014 | USD | 5.24 | 5.27 | 5.06 | 5.26 | 184.1 | +0.02 (+0.38%) | 24,443 |
1 Jan 2014 | USD | 5.24 | 5.24 | 5.24 | 5.24 | 183.4 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 5.1 | 5.25 | 5.0401 | 5.24 | 183.4 | +0.17 (+3.35%) | 35,634 |
30 Dec 2013 | USD | 4.95 | 5.09 | 4.83 | 5.07 | 177.45 | +0.14 (+2.84%) | 29,269 |