Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2014 | USD | 1.49 | 1.49 | 1.39 | 1.43 | 1.43 | +0.024 (+1.71%) | 128,400 |
17 Mar 2014 | USD | 1.36 | 1.42 | 1.32 | 1.406 | 1.406 | +0.116 (+8.99%) | 203,900 |
14 Mar 2014 | USD | 1.41 | 1.44 | 1.12 | 1.29 | 1.29 | -0.08 (-5.84%) | 828,925 |
13 Mar 2014 | USD | 1.599 | 1.6 | 1.35 | 1.37 | 1.37 | -0.08 (-5.52%) | 216,611 |
12 Mar 2014 | USD | 1.65 | 1.65 | 1.41 | 1.45 | 1.45 | -0.05 (-3.33%) | 269,711 |
11 Mar 2014 | USD | 1.51 | 1.63 | 1.463 | 1.5 | 1.5 | +0.08 (+5.63%) | 307,400 |
10 Mar 2014 | USD | 1.68 | 1.74 | 1.41 | 1.42 | 1.42 | -0.26 (-15.48%) | 399,426 |
7 Mar 2014 | USD | 1.74 | 1.74 | 1.6 | 1.68 | 1.68 | -0.05 (-2.89%) | 342,427 |
6 Mar 2014 | USD | 1.6 | 1.8 | 1.6 | 1.73 | 1.73 | +0.131 (+8.19%) | 568,639 |
5 Mar 2014 | USD | 1.5 | 1.62 | 1.47 | 1.599 | 1.599 | +0.139 (+9.52%) | 652,742 |
4 Mar 2014 | USD | 1.5 | 1.5 | 1.4 | 1.46 | 1.46 | -0.04 (-2.67%) | 159,237 |
3 Mar 2014 | USD | 1.44 | 1.52 | 1.39 | 1.5 | 1.5 | +0.14 (+10.29%) | 269,600 |
28 Feb 2014 | USD | 1.39 | 1.41 | 1.3 | 1.36 | 1.36 | -0.11 (-7.48%) | 243,400 |
27 Feb 2014 | USD | 1.24 | 1.53 | 1.21 | 1.47 | 1.47 | +0.32 (+27.83%) | 1,171,819 |
26 Feb 2014 | USD | 1.19 | 1.193 | 1.13 | 1.15 | 1.15 | -0.04 (-3.36%) | 96,629 |
25 Feb 2014 | USD | 1.19 | 1.2 | 1.14 | 1.19 | 1.19 | +0.01 (+0.85%) | 99,007 |
24 Feb 2014 | USD | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 248,304 |
21 Feb 2014 | USD | 1.24 | 1.24 | 1.13 | 1.18 | 1.18 | -0.06 (-4.84%) | 213,516 |
20 Feb 2014 | USD | 1.19 | 1.24 | 1.1 | 1.24 | 1.24 | +0.06 (+5.08%) | 194,400 |
19 Feb 2014 | USD | 1.25 | 1.28 | 1.16 | 1.18 | 1.18 | -0.13 (-9.92%) | 258,429 |
18 Feb 2014 | USD | 1.31 | 1.34 | 1.25 | 1.31 | 1.31 | +0.11 (+9.17%) | 660,200 |
17 Feb 2014 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 1 | 1.412 | 1 | 1.2 | 1.2 | +0.24 (+25%) | 955,021 |
13 Feb 2014 | USD | 0.99 | 1.02 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 114,300 |
12 Feb 2014 | USD | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | +0.02 (+2.06%) | 129,900 |
11 Feb 2014 | USD | 0.91 | 1.05 | 0.91 | 0.97 | 0.97 | +0.082 (+9.23%) | 200,041 |
10 Feb 2014 | USD | 0.95 | 0.95 | 0.864 | 0.888 | 0.888 | +0.035 (+4.10%) | 126,706 |
7 Feb 2014 | USD | 0.88 | 0.909 | 0.83 | 0.853 | 0.853 | +0.003 (+0.35%) | 98,100 |
6 Feb 2014 | USD | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | +0.052 (+6.52%) | 81,107 |
5 Feb 2014 | USD | 0.85 | 0.85 | 0.79 | 0.798 | 0.798 | +0.025 (+3.23%) | 212,200 |