Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2014 | USD | 0.52 | 0.525 | 0.46 | 0.5193 | 2.0772 | +0.009 (+1.82%) | 33,554 |
11 Jul 2014 | USD | 0.515 | 0.53 | 0.4751 | 0.51 | 2.04 | -0.005 (-0.97%) | 32,105 |
10 Jul 2014 | USD | 0.5 | 0.515 | 0.485 | 0.515 | 2.06 | -0.015 (-2.83%) | 19,270 |
9 Jul 2014 | USD | 0.525 | 0.54 | 0.5 | 0.53 | 2.12 | 0.0 (0.0%) | 40,025 |
8 Jul 2014 | USD | 0.5255 | 0.53 | 0.5 | 0.53 | 2.12 | +0.003 (+0.49%) | 7,036 |
7 Jul 2014 | USD | 0.545 | 0.545 | 0.515 | 0.5274 | 2.1096 | -0.023 (-4.11%) | 22,370 |
4 Jul 2014 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 2.2 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 0.51 | 0.55 | 0.51 | 0.55 | 2.2 | -0.01 (-1.79%) | 3,575 |
2 Jul 2014 | USD | 0.5975 | 0.5975 | 0.51 | 0.56 | 2.24 | -0.055 (-8.94%) | 50,567 |
1 Jul 2014 | USD | 0.61 | 0.62 | 0.421 | 0.615 | 2.46 | -0.015 (-2.38%) | 228,094 |
30 Jun 2014 | USD | 0.63 | 0.64 | 0.6 | 0.63 | 2.52 | +0.02 (+3.28%) | 18,086 |
27 Jun 2014 | USD | 0.63 | 0.66 | 0.61 | 0.61 | 2.44 | -0.03 (-4.69%) | 34,182 |
26 Jun 2014 | USD | 0.665 | 0.675 | 0.62 | 0.64 | 2.56 | -0.015 (-2.29%) | 21,485 |
25 Jun 2014 | USD | 0.64 | 0.68 | 0.64 | 0.655 | 2.62 | -0.015 (-2.24%) | 29,614 |
24 Jun 2014 | USD | 0.686 | 0.69 | 0.63 | 0.67 | 2.68 | -0.012 (-1.76%) | 25,003 |
23 Jun 2014 | USD | 0.62 | 0.69 | 0.6 | 0.682 | 2.728 | +0.082 (+13.67%) | 111,420 |
20 Jun 2014 | USD | 0.54 | 0.615 | 0.54 | 0.6 | 2.4 | +0.06 (+11.11%) | 57,282 |
19 Jun 2014 | USD | 0.525 | 0.545 | 0.52 | 0.54 | 2.16 | +0.01 (+1.89%) | 9,931 |
18 Jun 2014 | USD | 0.525 | 0.53 | 0.52 | 0.53 | 2.12 | -0.018 (-3.28%) | 6,187 |
17 Jun 2014 | USD | 0.53 | 0.55 | 0.512 | 0.548 | 2.192 | +0.003 (+0.55%) | 18,495 |
16 Jun 2014 | USD | 0.52 | 0.55 | 0.495 | 0.545 | 2.18 | +0.025 (+4.81%) | 28,310 |
13 Jun 2014 | USD | 0.52 | 0.53 | 0.52 | 0.52 | 2.08 | -0.01 (-1.89%) | 6,150 |
12 Jun 2014 | USD | 0.563 | 0.563 | 0.52 | 0.53 | 2.12 | 0.0 (0.0%) | 49,755 |
11 Jun 2014 | USD | 0.54 | 0.569 | 0.52 | 0.53 | 2.12 | -0.01 (-1.85%) | 44,773 |
10 Jun 2014 | USD | 0.54 | 0.5474 | 0.47 | 0.54 | 2.16 | -0.01 (-1.82%) | 43,386 |
9 Jun 2014 | USD | 0.5975 | 0.615 | 0.52 | 0.55 | 2.2 | -0.058 (-9.47%) | 78,188 |
6 Jun 2014 | USD | 0.66 | 0.66 | 0.555 | 0.6075 | 2.43 | -0.044 (-6.83%) | 46,763 |
5 Jun 2014 | USD | 0.5 | 0.6723 | 0.5 | 0.652 | 2.608 | +0.192 (+41.74%) | 225,094 |
4 Jun 2014 | USD | 0.475 | 0.495 | 0.46 | 0.46 | 1.84 | 0.0 (0.0%) | 7,121 |
3 Jun 2014 | USD | 0.4621 | 0.48 | 0.45 | 0.46 | 1.84 | -0.03 (-6.12%) | 18,475 |