Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2014 | USD | 0.352 | 0.365 | 0.335 | 0.365 | 0.365 | +0.03 (+8.96%) | 128,300 |
24 Apr 2014 | USD | 0.42 | 0.44 | 0.335 | 0.335 | 0.335 | -0.05 (-12.99%) | 340,500 |
23 Apr 2014 | USD | 0.45 | 0.476 | 0.38 | 0.385 | 0.385 | -0.095 (-19.79%) | 312,400 |
22 Apr 2014 | USD | 0.485 | 0.485 | 0.44 | 0.48 | 0.48 | 0.0 (0.0%) | 89,600 |
21 Apr 2014 | USD | 0.475 | 0.49 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 82,500 |
18 Apr 2014 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 0.542 | 0.55 | 0.451 | 0.48 | 0.48 | -0.05 (-9.43%) | 421,100 |
16 Apr 2014 | USD | 0.534 | 0.6 | 0.525 | 0.53 | 0.53 | +0.013 (+2.51%) | 410,300 |
15 Apr 2014 | USD | 0.48 | 0.61 | 0.465 | 0.517 | 0.517 | +0.037 (+7.71%) | 737,600 |
14 Apr 2014 | USD | 0.424 | 0.5 | 0.41 | 0.48 | 0.48 | +0.085 (+21.52%) | 800,700 |
11 Apr 2014 | USD | 0.395 | 0.395 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 65,200 |
10 Apr 2014 | USD | 0.4 | 0.419 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 62,300 |
9 Apr 2014 | USD | 0.39 | 0.45 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 437,900 |
8 Apr 2014 | USD | 0.367 | 0.39 | 0.367 | 0.39 | 0.39 | +0.02 (+5.41%) | 117,900 |
7 Apr 2014 | USD | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 27,000 |
4 Apr 2014 | USD | 0.39 | 0.395 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 84,800 |
3 Apr 2014 | USD | 0.425 | 0.428 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 417,400 |
2 Apr 2014 | USD | 0.34 | 0.37 | 0.32 | 0.36 | 0.36 | +0.03 (+9.09%) | 106,800 |
1 Apr 2014 | USD | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 28,900 |
31 Mar 2014 | USD | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 70,900 |
28 Mar 2014 | USD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.002 (+0.59%) | 106,200 |
27 Mar 2014 | USD | 0.32 | 0.338 | 0.32 | 0.338 | 0.338 | +0.008 (+2.42%) | 143,500 |
26 Mar 2014 | USD | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 83,400 |
25 Mar 2014 | USD | 0.33 | 0.335 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 279,800 |
24 Mar 2014 | USD | 0.315 | 0.335 | 0.315 | 0.33 | 0.33 | -0.01 (-2.94%) | 89,000 |
21 Mar 2014 | USD | 0.309 | 0.34 | 0.309 | 0.34 | 0.34 | +0.025 (+7.94%) | 111,600 |
20 Mar 2014 | USD | 0.318 | 0.318 | 0.299 | 0.315 | 0.315 | 0.0 (0.0%) | 44,800 |
19 Mar 2014 | USD | 0.315 | 0.318 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 75,300 |
18 Mar 2014 | USD | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 50,400 |
17 Mar 2014 | USD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 130,100 |