Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2013 | USD | 0.78 | 0.87 | 0.78 | 0.865 | 0.865 | +0.065 (+8.13%) | 28,600 |
19 Aug 2013 | USD | 0.86 | 0.869 | 0.78 | 0.8 | 0.8 | -0.04 (-4.76%) | 55,000 |
16 Aug 2013 | USD | 0.86 | 0.86 | 0.743 | 0.84 | 0.84 | -0.02 (-2.33%) | 40,033 |
15 Aug 2013 | USD | 0.77 | 0.88 | 0.73 | 0.86 | 0.86 | +0.11 (+14.67%) | 130,600 |
14 Aug 2013 | USD | 0.75 | 0.77 | 0.71 | 0.75 | 0.75 | +0.01 (+1.35%) | 31,125 |
13 Aug 2013 | USD | 0.73 | 0.74 | 0.65 | 0.74 | 0.74 | +0.01 (+1.37%) | 15,822 |
12 Aug 2013 | USD | 0.66 | 0.77 | 0.66 | 0.73 | 0.73 | +0.09 (+14.06%) | 80,600 |
9 Aug 2013 | USD | 0.63 | 0.64 | 0.6 | 0.64 | 0.64 | +0.01 (+1.59%) | 7,702 |
8 Aug 2013 | USD | 0.62 | 0.63 | 0.59 | 0.63 | 0.63 | 0.0 (0.0%) | 31,707 |
7 Aug 2013 | USD | 0.65 | 0.65 | 0.601 | 0.63 | 0.63 | -0.02 (-3.08%) | 30,500 |
6 Aug 2013 | USD | 0.7 | 0.71 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 25,126 |
5 Aug 2013 | USD | 0.69 | 0.7 | 0.671 | 0.7 | 0.7 | +0.01 (+1.45%) | 13,600 |
2 Aug 2013 | USD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 23,900 |
1 Aug 2013 | USD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 9,200 |
31 Jul 2013 | USD | 0.66 | 0.71 | 0.65 | 0.7 | 0.7 | +0.06 (+9.38%) | 49,200 |
30 Jul 2013 | USD | 0.59 | 0.65 | 0.59 | 0.64 | 0.64 | +0.006 (+0.95%) | 23,021 |
29 Jul 2013 | USD | 0.63 | 0.64 | 0.63 | 0.634 | 0.634 | +0.004 (+0.63%) | 12,404 |
26 Jul 2013 | USD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 13,400 |
25 Jul 2013 | USD | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 25,200 |
24 Jul 2013 | USD | 0.62 | 0.63 | 0.591 | 0.61 | 0.61 | -0.01 (-1.61%) | 73,000 |
23 Jul 2013 | USD | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | +0.037 (+6.35%) | 33,100 |
22 Jul 2013 | USD | 0.578 | 0.598 | 0.578 | 0.583 | 0.583 | +0.008 (+1.39%) | 17,202 |
19 Jul 2013 | USD | 0.55 | 0.578 | 0.55 | 0.575 | 0.575 | +0.005 (+0.88%) | 9,400 |
18 Jul 2013 | USD | 0.61 | 0.64 | 0.542 | 0.57 | 0.57 | -0.03 (-5%) | 46,400 |
17 Jul 2013 | USD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 13,200 |
16 Jul 2013 | USD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 23,600 |
15 Jul 2013 | USD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 13,400 |
12 Jul 2013 | USD | 0.6 | 0.61 | 0.572 | 0.61 | 0.61 | 0.0 (0.0%) | 6,600 |
11 Jul 2013 | USD | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 33,400 |
10 Jul 2013 | USD | 0.52 | 0.584 | 0.52 | 0.58 | 0.58 | +0.029 (+5.26%) | 11,600 |