Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | USD | 0.8554 | 0.8657 | 0.8095 | 0.831 | 0.831 | +0.011 (+1.37%) | 14,070 |
2 Jul 2013 | USD | 0.875 | 0.886 | 0.8095 | 0.8198 | 0.8198 | -0.061 (-6.96%) | 30,324 |
1 Jul 2013 | USD | 0.9 | 0.9 | 0.869 | 0.8811 | 0.8811 | -0.018 (-2.01%) | 35,428 |
28 Jun 2013 | USD | 0.896 | 0.9 | 0.873 | 0.8992 | 0.8992 | +0.079 (+9.66%) | 14,815 |
27 Jun 2013 | USD | 0.8 | 0.862 | 0.8 | 0.82 | 0.82 | +0.003 (+0.42%) | 12,696 |
26 Jun 2013 | USD | 0.825 | 0.836 | 0.8 | 0.8166 | 0.8166 | -0.003 (-0.41%) | 44,175 |
25 Jun 2013 | USD | 0.84 | 0.86 | 0.814 | 0.82 | 0.82 | -0.02 (-2.38%) | 29,441 |
24 Jun 2013 | USD | 0.8924 | 0.914 | 0.8247 | 0.84 | 0.84 | -0.055 (-6.11%) | 20,654 |
21 Jun 2013 | USD | 0.865 | 0.903 | 0.863 | 0.8947 | 0.8947 | +0.045 (+5.26%) | 52,959 |
20 Jun 2013 | USD | 0.896 | 0.91 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 54,005 |
19 Jun 2013 | USD | 0.9662 | 0.968 | 0.9 | 0.9 | 0.9 | -0.075 (-7.65%) | 30,180 |
18 Jun 2013 | USD | 0.95 | 0.99 | 0.905 | 0.9746 | 0.9746 | +0.025 (+2.59%) | 73,502 |
17 Jun 2013 | USD | 0.9982 | 1 | 0.95 | 0.95 | 0.95 | -0.034 (-3.49%) | 32,560 |
14 Jun 2013 | USD | 0.94 | 0.9872 | 0.94 | 0.9844 | 0.9844 | +0.018 (+1.89%) | 49,233 |
13 Jun 2013 | USD | 0.9766 | 0.9766 | 0.92 | 0.9661 | 0.9661 | -0.01 (-1.01%) | 33,658 |
12 Jun 2013 | USD | 1 | 1.01 | 0.953 | 0.976 | 0.976 | +0.001 (+0.10%) | 16,188 |
11 Jun 2013 | USD | 0.98 | 1 | 0.96 | 0.975 | 0.975 | -0.025 (-2.50%) | 48,881 |
10 Jun 2013 | USD | 0.9931 | 1.0388 | 0.985 | 1 | 1 | +0.025 (+2.60%) | 88,766 |
7 Jun 2013 | USD | 0.9529 | 0.977 | 0.9358 | 0.9747 | 0.9747 | +0.044 (+4.69%) | 74,243 |
6 Jun 2013 | USD | 0.893 | 0.94 | 0.854 | 0.931 | 0.931 | +0.071 (+8.26%) | 85,775 |
5 Jun 2013 | USD | 0.845 | 0.905 | 0.845 | 0.86 | 0.86 | -0.02 (-2.27%) | 17,700 |
4 Jun 2013 | USD | 0.896 | 0.897 | 0.86 | 0.88 | 0.88 | +0.019 (+2.21%) | 22,700 |
3 Jun 2013 | USD | 0.8622 | 0.925 | 0.8432 | 0.861 | 0.861 | +0.016 (+1.89%) | 114,978 |
31 May 2013 | USD | 0.838 | 0.87 | 0.831 | 0.845 | 0.845 | +0.015 (+1.81%) | 32,366 |
30 May 2013 | USD | 0.818 | 0.83 | 0.8155 | 0.83 | 0.83 | 0.0 (0.0%) | 21,050 |
29 May 2013 | USD | 0.806 | 0.836 | 0.8 | 0.83 | 0.83 | +0.017 (+2.08%) | 37,039 |
28 May 2013 | USD | 0.8001 | 0.824 | 0.798 | 0.8131 | 0.8131 | +0.004 (+0.53%) | 32,828 |
27 May 2013 | USD | 0.8088 | 0.8088 | 0.8088 | 0.8088 | 0.8088 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 0.8341 | 0.8376 | 0.8 | 0.8088 | 0.8088 | -0.029 (-3.40%) | 42,240 |
23 May 2013 | USD | 0.8638 | 0.867 | 0.82 | 0.8373 | 0.8373 | -0.03 (-3.44%) | 102,075 |