Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2014 | USD | 1.17 | 1.17 | 1.1 | 1.16 | 4.64 | +0.02 (+1.75%) | 188,445 |
11 Feb 2014 | USD | 1.22 | 1.22 | 1.12 | 1.14 | 4.56 | -0.06 (-5%) | 250,953 |
10 Feb 2014 | USD | 1.13 | 1.2 | 1.13 | 1.2 | 4.8 | +0.08 (+7.14%) | 479,798 |
7 Feb 2014 | USD | 1.06 | 1.14 | 1.02 | 1.12 | 4.48 | +0.1 (+9.80%) | 507,475 |
6 Feb 2014 | USD | 1.03 | 1.06 | 1 | 1.02 | 4.08 | 0.0 (0.0%) | 81,536 |
5 Feb 2014 | USD | 0.99 | 1.05 | 0.99 | 1.02 | 4.08 | +0.01 (+0.99%) | 115,916 |
4 Feb 2014 | USD | 1.01 | 1.07 | 1 | 1.01 | 4.04 | -0.01 (-0.98%) | 83,088 |
3 Feb 2014 | USD | 1.09 | 1.11 | 1.02 | 1.02 | 4.08 | -0.05 (-4.67%) | 196,119 |
31 Jan 2014 | USD | 1.06 | 1.08 | 1.02 | 1.07 | 4.28 | +0.03 (+2.88%) | 78,955 |
30 Jan 2014 | USD | 1.05 | 1.08 | 0.96 | 1.04 | 4.16 | -0.03 (-2.80%) | 180,193 |
29 Jan 2014 | USD | 1.1 | 1.12 | 1.05 | 1.07 | 4.28 | -0.02 (-1.83%) | 85,223 |
28 Jan 2014 | USD | 1.11 | 1.14 | 1.08 | 1.09 | 4.36 | -0.03 (-2.68%) | 84,976 |
27 Jan 2014 | USD | 1.08 | 1.12 | 1.05 | 1.12 | 4.48 | +0.07 (+6.67%) | 344,289 |
24 Jan 2014 | USD | 1.05 | 1.06 | 0.94 | 1.05 | 4.2 | +0.02 (+1.94%) | 335,777 |
23 Jan 2014 | USD | 1.04 | 1.12 | 0.98 | 1.03 | 4.12 | -0.03 (-2.83%) | 358,423 |
22 Jan 2014 | USD | 1.11 | 1.12 | 1 | 1.06 | 4.24 | -0.05 (-4.50%) | 279,029 |
21 Jan 2014 | USD | 1.14 | 1.14 | 1.05 | 1.11 | 4.44 | -0.01 (-0.89%) | 225,821 |
20 Jan 2014 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 4.48 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 1.14 | 1.18 | 1.05 | 1.12 | 4.48 | -0.05 (-4.27%) | 461,510 |
16 Jan 2014 | USD | 1.2 | 1.2 | 1.11 | 1.17 | 4.68 | -0.03 (-2.50%) | 273,615 |
15 Jan 2014 | USD | 1.22 | 1.22 | 1.16 | 1.2 | 4.8 | -0.01 (-0.83%) | 137,347 |
14 Jan 2014 | USD | 1.23 | 1.23 | 1.18 | 1.21 | 4.84 | -0.01 (-0.82%) | 179,979 |
13 Jan 2014 | USD | 1.23 | 1.25 | 1.18 | 1.22 | 4.88 | -0.01 (-0.81%) | 234,954 |
10 Jan 2014 | USD | 1.26 | 1.3 | 1.22 | 1.23 | 4.92 | -0.03 (-2.38%) | 143,936 |
9 Jan 2014 | USD | 1.265 | 1.32 | 1.21 | 1.26 | 5.04 | -0.02 (-1.56%) | 238,392 |
8 Jan 2014 | USD | 1.27 | 1.33 | 1.2 | 1.28 | 5.12 | +0.04 (+3.23%) | 516,960 |
7 Jan 2014 | USD | 1.29 | 1.33 | 1.21 | 1.24 | 4.96 | -0.02 (-1.59%) | 458,955 |
6 Jan 2014 | USD | 1.23 | 1.35 | 1.23 | 1.26 | 5.04 | +0.03 (+2.44%) | 954,372 |
3 Jan 2014 | USD | 1.2 | 1.24 | 1.15 | 1.23 | 4.92 | +0.03 (+2.50%) | 365,075 |
2 Jan 2014 | USD | 1.18 | 1.22 | 1.08 | 1.2 | 4.8 | +0.04 (+3.45%) | 445,068 |