Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | USD | 1.39 | 1.42 | 1.37 | 1.406 | 70.3 | +0.016 (+1.15%) | 58,794 |
9 Sep 2014 | USD | 1.53 | 1.53 | 1.3301 | 1.39 | 69.5 | -0.11 (-7.33%) | 363,299 |
8 Sep 2014 | USD | 1.45 | 1.52 | 1.43 | 1.5 | 75 | +0.05 (+3.45%) | 87,253 |
5 Sep 2014 | USD | 1.46 | 1.51 | 1.43 | 1.45 | 72.5 | -0.01 (-0.68%) | 60,199 |
4 Sep 2014 | USD | 1.45 | 1.59 | 1.45 | 1.46 | 73 | 0.0 (0.0%) | 273,612 |
3 Sep 2014 | USD | 1.39 | 1.75 | 1.3801 | 1.46 | 73 | +0.1 (+7.35%) | 1,385,317 |
2 Sep 2014 | USD | 1.38 | 1.39 | 1.33 | 1.36 | 68 | -0.03 (-2.16%) | 162,515 |
1 Sep 2014 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 69.5 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 1.36 | 1.39 | 1.33 | 1.39 | 69.5 | +0.03 (+2.21%) | 42,866 |
28 Aug 2014 | USD | 1.36 | 1.39 | 1.34 | 1.36 | 68 | 0.0 (0.0%) | 67,240 |
27 Aug 2014 | USD | 1.32 | 1.38 | 1.32 | 1.36 | 68 | +0.03 (+2.26%) | 54,841 |
26 Aug 2014 | USD | 1.39 | 1.4 | 1.32 | 1.33 | 66.5 | -0.05 (-3.62%) | 142,489 |
25 Aug 2014 | USD | 1.34 | 1.4 | 1.32 | 1.38 | 69 | +0.06 (+4.55%) | 138,357 |
22 Aug 2014 | USD | 1.4 | 1.4 | 1.32 | 1.32 | 66 | -0.08 (-5.71%) | 131,083 |
21 Aug 2014 | USD | 1.46 | 1.47 | 1.4 | 1.4 | 70 | -0.07 (-4.76%) | 61,410 |
20 Aug 2014 | USD | 1.52 | 1.52 | 1.4 | 1.47 | 73.5 | -0.04 (-2.65%) | 147,379 |
19 Aug 2014 | USD | 1.55 | 1.55 | 1.5 | 1.51 | 75.5 | -0.03 (-1.95%) | 102,187 |
18 Aug 2014 | USD | 1.45 | 1.55 | 1.4378 | 1.54 | 77 | +0.09 (+6.21%) | 203,363 |
15 Aug 2014 | USD | 1.39 | 1.46 | 1.39 | 1.45 | 72.5 | +0.01 (+0.69%) | 95,970 |
14 Aug 2014 | USD | 1.33 | 1.44 | 1.32 | 1.44 | 72 | +0.12 (+9.09%) | 224,823 |
13 Aug 2014 | USD | 1.2984 | 1.33 | 1.27 | 1.32 | 66 | +0.02 (+1.54%) | 80,089 |
12 Aug 2014 | USD | 1.29 | 1.32 | 1.28 | 1.3 | 65 | +0.02 (+1.56%) | 99,170 |
11 Aug 2014 | USD | 1.31 | 1.31 | 1.19 | 1.28 | 64 | 0.0 (0.0%) | 258,856 |
8 Aug 2014 | USD | 1.28 | 1.28 | 1.2 | 1.28 | 64 | +0.01 (+0.79%) | 190,641 |
7 Aug 2014 | USD | 1.32 | 1.32 | 1.23 | 1.27 | 63.5 | -0.03 (-2.31%) | 377,198 |
6 Aug 2014 | USD | 1.34 | 1.35 | 1.3 | 1.3 | 65 | -0.04 (-2.99%) | 131,846 |
5 Aug 2014 | USD | 1.38 | 1.4 | 1.34 | 1.34 | 67 | -0.04 (-2.90%) | 159,549 |
4 Aug 2014 | USD | 1.39 | 1.4 | 1.38 | 1.38 | 69 | 0.0 (0.0%) | 55,489 |
1 Aug 2014 | USD | 1.39 | 1.4 | 1.38 | 1.38 | 69 | -0.01 (-0.73%) | 66,332 |
31 Jul 2014 | USD | 1.4 | 1.42 | 1.39 | 1.3901 | 69.505 | -0.01 (-0.71%) | 130,935 |