Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2014 | USD | 1.5991 | 1.65 | 1.5912 | 1.6 | 1.6 | -0.048 (-2.91%) | 22,850 |
4 Feb 2014 | USD | 1.6759 | 1.6759 | 1.5885 | 1.648 | 1.648 | -0.012 (-0.72%) | 49,040 |
3 Feb 2014 | USD | 1.6869 | 1.7 | 1.6399 | 1.66 | 1.66 | -0.016 (-0.95%) | 23,951 |
31 Jan 2014 | USD | 1.68 | 1.76 | 1.676 | 1.676 | 1.676 | -0.004 (-0.24%) | 36,399 |
30 Jan 2014 | USD | 1.7 | 1.72 | 1.6538 | 1.68 | 1.68 | -0.01 (-0.59%) | 19,900 |
29 Jan 2014 | USD | 1.7199 | 1.73 | 1.682 | 1.69 | 1.69 | +0.015 (+0.90%) | 18,792 |
28 Jan 2014 | USD | 1.71 | 1.74 | 1.6602 | 1.675 | 1.675 | -0.041 (-2.41%) | 30,000 |
27 Jan 2014 | USD | 1.7532 | 1.7532 | 1.6545 | 1.7164 | 1.7164 | -0.071 (-3.95%) | 67,560 |
24 Jan 2014 | USD | 1.86 | 1.905 | 1.72 | 1.787 | 1.787 | -0.033 (-1.81%) | 90,025 |
23 Jan 2014 | USD | 1.81 | 1.87 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 24,188 |
22 Jan 2014 | USD | 1.9 | 1.93 | 1.8456 | 1.85 | 1.85 | -0.044 (-2.32%) | 20,578 |
21 Jan 2014 | USD | 1.925 | 1.93 | 1.866 | 1.894 | 1.894 | -0.018 (-0.97%) | 26,202 |
20 Jan 2014 | USD | 1.9125 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 1.92 | 1.932 | 1.8827 | 1.9125 | 1.9125 | +0.013 (+0.66%) | 26,765 |
16 Jan 2014 | USD | 1.94 | 1.95 | 1.8572 | 1.9 | 1.9 | -0.043 (-2.21%) | 36,921 |
15 Jan 2014 | USD | 1.934 | 1.972 | 1.9273 | 1.943 | 1.943 | -0.002 (-0.10%) | 11,795 |
14 Jan 2014 | USD | 2.0368 | 2.0368 | 1.9 | 1.945 | 1.945 | -0.007 (-0.37%) | 36,900 |
13 Jan 2014 | USD | 1.963 | 2 | 1.91 | 1.9523 | 1.9523 | +0.01 (+0.50%) | 24,595 |
10 Jan 2014 | USD | 2.115 | 2.115 | 1.8966 | 1.9426 | 1.9426 | -0.157 (-7.50%) | 49,100 |
9 Jan 2014 | USD | 1.98 | 2.1 | 1.98 | 2.1 | 2.1 | +0.15 (+7.69%) | 8,900 |
8 Jan 2014 | USD | 2.0413 | 2.07 | 1.887 | 1.95 | 1.95 | -0.1 (-4.88%) | 91,050 |
7 Jan 2014 | USD | 2.01 | 2.11 | 1.8 | 2.05 | 2.05 | +0.055 (+2.75%) | 116,777 |
6 Jan 2014 | USD | 2.1013 | 2.17 | 1.9951 | 1.9951 | 1.9951 | -0.148 (-6.90%) | 47,565 |
3 Jan 2014 | USD | 2.15 | 2.1734 | 2.143 | 2.143 | 2.143 | -0.007 (-0.33%) | 11,576 |
2 Jan 2014 | USD | 2.1785 | 2.1785 | 2.09 | 2.15 | 2.15 | -0.08 (-3.59%) | 36,250 |
1 Jan 2014 | USD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 2.147 | 2.23 | 2.0719 | 2.23 | 2.23 | +0.07 (+3.26%) | 37,549 |
30 Dec 2013 | USD | 2.15 | 2.16 | 2.1315 | 2.1597 | 2.1597 | +0.013 (+0.59%) | 60,650 |
27 Dec 2013 | USD | 2.14 | 2.15 | 2.13 | 2.147 | 2.147 | +0.079 (+3.82%) | 19,975 |
26 Dec 2013 | USD | 2.15 | 2.15 | 2.068 | 2.068 | 2.068 | -0.082 (-3.81%) | 17,827 |