Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2014 | USD | 6.6327 | 6.7567 | 6.6132 | 6.7045 | 6.3202 | +0.176 (+2.70%) | 1,282,674 |
15 Jul 2014 | USD | 6.8088 | 6.8154 | 6.5023 | 6.5284 | 6.1542 | -0.085 (-1.28%) | 1,442,081 |
14 Jul 2014 | USD | 6.5349 | 6.7175 | 6.5219 | 6.6132 | 6.2342 | -0.059 (-0.88%) | 1,261,146 |
11 Jul 2014 | USD | 6.6001 | 6.711 | 6.5545 | 6.6719 | 6.2895 | +0.287 (+4.49%) | 1,738,076 |
10 Jul 2014 | USD | 6.5545 | 6.6327 | 6.3719 | 6.3849 | 6.0189 | -0.143 (-2.20%) | 1,701,422 |
9 Jul 2014 | USD | 6.6197 | 6.6849 | 6.5023 | 6.5284 | 6.1542 | +0.117 (+1.83%) | 2,582,742 |
8 Jul 2014 | USD | 6.5414 | 6.6393 | 6.3719 | 6.411 | 6.0436 | 0.0 (0.0%) | 2,697,433 |
7 Jul 2014 | USD | 6.4501 | 6.4958 | 6.3197 | 6.411 | 6.0436 | -0.404 (-5.93%) | 1,766,490 |
4 Jul 2014 | USD | 6.8154 | 6.8154 | 6.8154 | 6.8154 | 6.4248 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 6.8871 | 6.9132 | 6.7567 | 6.8154 | 6.4248 | -0.339 (-4.74%) | 1,059,177 |
2 Jul 2014 | USD | 7.0893 | 7.2132 | 6.998 | 7.1545 | 6.7444 | +0.065 (+0.92%) | 842,997 |
1 Jul 2014 | USD | 7.2067 | 7.2197 | 7.0632 | 7.0893 | 6.683 | -0.104 (-1.45%) | 634,896 |
30 Jun 2014 | USD | 6.998 | 7.2067 | 6.9719 | 7.1936 | 6.7813 | +0.124 (+1.75%) | 1,007,733 |
27 Jun 2014 | USD | 6.9001 | 7.0828 | 6.8154 | 7.0697 | 6.6645 | +0.033 (+0.46%) | 1,122,547 |
26 Jun 2014 | USD | 6.7958 | 7.0762 | 6.7567 | 7.0371 | 6.6338 | +0.202 (+2.96%) | 689,017 |
25 Jun 2014 | USD | 6.7697 | 6.8708 | 6.7306 | 6.8349 | 6.4432 | +0.033 (+0.48%) | 546,621 |
24 Jun 2014 | USD | 7.0306 | 7.0452 | 6.8023 | 6.8023 | 6.4124 | -0.254 (-3.61%) | 968,926 |
23 Jun 2014 | USD | 6.8871 | 7.0828 | 6.8154 | 7.0567 | 6.6522 | +0.261 (+3.84%) | 1,574,473 |
20 Jun 2014 | USD | 6.848 | 6.9001 | 6.6849 | 6.7958 | 6.4063 | -0.104 (-1.51%) | 5,286,220 |
19 Jun 2014 | USD | 6.4175 | 6.9132 | 6.349 | 6.9001 | 6.5046 | +0.554 (+8.73%) | 1,980,613 |
18 Jun 2014 | USD | 6.248 | 6.3523 | 6.2023 | 6.3458 | 5.9821 | +0.274 (+4.51%) | 1,007,051 |
17 Jun 2014 | USD | 5.9023 | 6.0784 | 5.8697 | 6.0719 | 5.7239 | -0.006 (-0.11%) | 1,530,550 |
16 Jun 2014 | USD | 6.1632 | 6.1925 | 6.0197 | 6.0784 | 5.73 | 0.0 (0.0%) | 995,281 |
13 Jun 2014 | USD | 6.0458 | 6.098 | 5.9219 | 6.0784 | 5.73 | -0.228 (-3.62%) | 1,587,163 |
12 Jun 2014 | USD | 6.424 | 6.424 | 6.2675 | 6.3067 | 5.9452 | -0.209 (-3.20%) | 2,566,712 |
11 Jun 2014 | USD | 6.4632 | 6.5545 | 6.4306 | 6.5154 | 6.142 | -0.033 (-0.50%) | 1,019,386 |
10 Jun 2014 | USD | 6.4697 | 6.561 | 6.398 | 6.548 | 6.1727 | +0.02 (+0.30%) | 786,505 |
9 Jun 2014 | USD | 6.6197 | 6.6197 | 6.5219 | 6.5284 | 6.1542 | -0.183 (-2.72%) | 575,917 |
6 Jun 2014 | USD | 6.561 | 6.7241 | 6.4958 | 6.711 | 6.3264 | +0.078 (+1.18%) | 1,058,317 |
5 Jun 2014 | USD | 6.6719 | 6.711 | 6.6197 | 6.6327 | 6.2525 | +0.052 (+0.79%) | 754,603 |