Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | USD | 0.429 | 0.43 | 0.4 | 0.425 | 29,750 | +0 (+0.02%) | 50,397 |
21 May 2013 | USD | 0.4 | 0.4249 | 0.4 | 0.4249 | 29,743 | +0.03 (+7.57%) | 56,805 |
20 May 2013 | USD | 0.375 | 0.4 | 0.375 | 0.395 | 27,650 | +0.02 (+5.33%) | 145,415 |
17 May 2013 | USD | 0.36 | 0.375 | 0.36 | 0.375 | 26,250 | +0.021 (+5.93%) | 141,212 |
16 May 2013 | USD | 0.3697 | 0.3745 | 0.354 | 0.354 | 24,780 | -0.006 (-1.67%) | 53,243 |
15 May 2013 | USD | 0.3785 | 0.3785 | 0.36 | 0.36 | 25,200 | -0.018 (-4.89%) | 228,240 |
14 May 2013 | USD | 0.3875 | 0.3875 | 0.36 | 0.3785 | 26,495 | -0.011 (-2.95%) | 69,061 |
13 May 2013 | USD | 0.4 | 0.419 | 0.37 | 0.39 | 27,300 | -0.001 (-0.26%) | 117,761 |
10 May 2013 | USD | 0.41 | 0.429 | 0.39 | 0.391 | 27,370 | -0.019 (-4.63%) | 125,559 |
9 May 2013 | USD | 0.395 | 0.41 | 0.39 | 0.41 | 28,700 | +0.015 (+3.80%) | 115,061 |
8 May 2013 | USD | 0.395 | 0.395 | 0.356 | 0.395 | 27,650 | +0.015 (+3.95%) | 98,846 |
7 May 2013 | USD | 0.4 | 0.4 | 0.38 | 0.38 | 26,600 | 0.0 (0.0%) | 85,167 |
6 May 2013 | USD | 0.435 | 0.436 | 0.38 | 0.38 | 26,600 | -0.04 (-9.52%) | 169,497 |
3 May 2013 | USD | 0.455 | 0.455 | 0.4111 | 0.42 | 29,400 | -0.03 (-6.67%) | 126,361 |
2 May 2013 | USD | 0.455 | 0.48 | 0.44 | 0.45 | 31,500 | -0.03 (-6.25%) | 102,269 |
1 May 2013 | USD | 0.49 | 0.5 | 0.45 | 0.48 | 33,600 | +0.005 (+1.05%) | 159,190 |
30 Apr 2013 | USD | 0.445 | 0.475 | 0.435 | 0.475 | 33,250 | +0.03 (+6.74%) | 194,324 |
29 Apr 2013 | USD | 0.47 | 0.48 | 0.397 | 0.445 | 31,150 | -0.005 (-1.11%) | 240,218 |
26 Apr 2013 | USD | 0.44 | 0.45 | 0.39 | 0.45 | 31,500 | +0.06 (+15.38%) | 366,604 |
25 Apr 2013 | USD | 0.39 | 0.405 | 0.38 | 0.39 | 27,300 | -0.01 (-2.50%) | 73,485 |
24 Apr 2013 | USD | 0.395 | 0.41 | 0.391 | 0.4 | 28,000 | -0.01 (-2.44%) | 119,153 |
23 Apr 2013 | USD | 0.415 | 0.42 | 0.391 | 0.41 | 28,700 | +0.02 (+5.13%) | 51,589 |
22 Apr 2013 | USD | 0.415 | 0.415 | 0.388 | 0.39 | 27,300 | -0.02 (-4.88%) | 110,712 |
19 Apr 2013 | USD | 0.42 | 0.42 | 0.381 | 0.41 | 28,700 | -0.01 (-2.38%) | 76,496 |
18 Apr 2013 | USD | 0.44 | 0.44 | 0.41 | 0.42 | 29,400 | -0.018 (-4.11%) | 36,100 |
17 Apr 2013 | USD | 0.42 | 0.44 | 0.4 | 0.438 | 30,660 | +0.016 (+3.79%) | 84,347 |
16 Apr 2013 | USD | 0.4285 | 0.44 | 0.42 | 0.422 | 29,540 | -0.005 (-1.17%) | 71,945 |
15 Apr 2013 | USD | 0.43 | 0.44 | 0.427 | 0.427 | 29,890 | -0.003 (-0.70%) | 27,492 |
12 Apr 2013 | USD | 0.425 | 0.44 | 0.425 | 0.43 | 30,100 | +0.005 (+1.18%) | 40,771 |
11 Apr 2013 | USD | 0.431 | 0.47 | 0.42 | 0.425 | 29,750 | -0.045 (-9.57%) | 93,202 |