Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2014 | USD | 0.9 | 0.91 | 0.9 | 0.9 | 20,250.0041 | -0.01 (-1.10%) | 13,581 |
7 Jul 2014 | USD | 1 | 1 | 0.878 | 0.91 | 20,475.0041 | +0.01 (+1.11%) | 31,110 |
4 Jul 2014 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 20,250.0041 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 0.91 | 0.91 | 0.88 | 0.9 | 20,250.0041 | -0.01 (-1.10%) | 17,195 |
2 Jul 2014 | USD | 0.91 | 0.93 | 0.88 | 0.91 | 20,475.0041 | +0.01 (+1.11%) | 9,364 |
1 Jul 2014 | USD | 0.92 | 0.95 | 0.885 | 0.9 | 20,250.0041 | -0.03 (-3.23%) | 106,858 |
30 Jun 2014 | USD | 1 | 1 | 0.92 | 0.93 | 20,925.0042 | -0.01 (-1.06%) | 51,945 |
27 Jun 2014 | USD | 0.94 | 0.94 | 0.918 | 0.94 | 21,150.0042 | +0.02 (+2.17%) | 51,289 |
26 Jun 2014 | USD | 0.96 | 0.96 | 0.92 | 0.92 | 20,700.0041 | -0.04 (-4.17%) | 25,706 |
25 Jun 2014 | USD | 0.95 | 0.97 | 0.93 | 0.96 | 21,600.0043 | +0.01 (+1.05%) | 123,560 |
24 Jun 2014 | USD | 0.905 | 0.95 | 0.905 | 0.95 | 21,375.0043 | +0.05 (+5.56%) | 154,615 |
23 Jun 2014 | USD | 0.88 | 0.91 | 0.848 | 0.9 | 20,250.0041 | +0.05 (+5.88%) | 172,358 |
20 Jun 2014 | USD | 0.8 | 0.88 | 0.7828 | 0.85 | 19,125.0038 | +0.05 (+6.25%) | 71,021 |
19 Jun 2014 | USD | 0.88 | 0.88 | 0.8 | 0.8 | 18,000.0036 | -0.06 (-6.98%) | 50,529 |
18 Jun 2014 | USD | 0.87 | 0.87 | 0.86 | 0.86 | 19,350.0039 | +0.01 (+1.18%) | 12,500 |
17 Jun 2014 | USD | 0.87 | 0.87 | 0.85 | 0.85 | 19,125.0038 | 0.0 (0.0%) | 3,000 |
16 Jun 2014 | USD | 0.86 | 0.87 | 0.85 | 0.85 | 19,125.0038 | 0.0 (0.0%) | 3,750 |
13 Jun 2014 | USD | 0.865 | 0.88 | 0.85 | 0.85 | 19,125.0038 | 0.0 (0.0%) | 9,135 |
12 Jun 2014 | USD | 0.87 | 0.87 | 0.85 | 0.85 | 19,125.0038 | 0.0 (0.0%) | 11,600 |
11 Jun 2014 | USD | 0.85 | 0.87 | 0.85 | 0.85 | 19,125.0038 | 0.0 (0.0%) | 6,080 |
10 Jun 2014 | USD | 0.87 | 0.87 | 0.85 | 0.85 | 19,125.0038 | -0.02 (-2.30%) | 12,624 |
9 Jun 2014 | USD | 0.9 | 0.9 | 0.87 | 0.87 | 19,575.0039 | -0.03 (-3.33%) | 29,379 |
6 Jun 2014 | USD | 0.885 | 0.9 | 0.88 | 0.9 | 20,250.0041 | +0.02 (+2.27%) | 18,664 |
5 Jun 2014 | USD | 0.9 | 0.9 | 0.88 | 0.88 | 19,800.004 | -0.02 (-2.22%) | 47,987 |
4 Jun 2014 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 20,250.0041 | -0.025 (-2.70%) | 40,040 |
3 Jun 2014 | USD | 0.92 | 0.93 | 0.89 | 0.925 | 20,812.5042 | +0.035 (+3.93%) | 30,050 |
2 Jun 2014 | USD | 0.95 | 0.96 | 0.89 | 0.89 | 20,025.004 | -0.06 (-6.32%) | 7,844 |
30 May 2014 | USD | 0.965 | 0.97 | 0.9 | 0.95 | 21,375.0043 | 0.0 (0.0%) | 75,561 |
29 May 2014 | USD | 0.8 | 0.95 | 0.77 | 0.95 | 21,375.0043 | -0.2 (-17.39%) | 290,937 |
28 May 2014 | USD | 1.11 | 1.15 | 0.95 | 1.15 | 25,875.0052 | +0.04 (+3.60%) | 67,169 |