Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2015 | USD | 1.468 | 1.48 | 1.454 | 1.472 | 1.472 | +0.017 (+1.17%) | 46,713,300 |
15 Jan 2015 | USD | 1.414 | 1.456 | 1.409 | 1.455 | 1.455 | +0.041 (+2.90%) | 18,422,400 |
14 Jan 2015 | USD | 1.419 | 1.434 | 1.399 | 1.414 | 1.414 | -0.005 (-0.35%) | 15,585,100 |
13 Jan 2015 | USD | 1.426 | 1.435 | 1.413 | 1.419 | 1.419 | -0.006 (-0.42%) | 60,318,332 |
12 Jan 2015 | USD | 1.42 | 1.455 | 1.398 | 1.425 | 1.425 | -0.014 (-0.97%) | 137,327,769 |
9 Jan 2015 | USD | 1.438 | 1.5 | 1.432 | 1.439 | 1.439 | -0.002 (-0.14%) | 55,802,500 |
8 Jan 2015 | USD | 1.47 | 1.473 | 1.431 | 1.441 | 1.441 | -0.03 (-2.04%) | 49,988,495 |
7 Jan 2015 | USD | 1.467 | 1.479 | 1.452 | 1.471 | 1.471 | +0.001 (+0.07%) | 58,314,600 |
6 Jan 2015 | USD | 1.479 | 1.491 | 1.453 | 1.47 | 1.47 | -0.009 (-0.61%) | 16,914,072 |
5 Jan 2015 | USD | 1.438 | 1.486 | 1.438 | 1.479 | 1.479 | +0.039 (+2.71%) | 45,326,600 |
2 Jan 2015 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
1 Jan 2015 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 1.398 | 1.441 | 1.392 | 1.44 | 1.44 | +0.042 (+3.00%) | 13,108,525 |
30 Dec 2014 | USD | 1.401 | 1.405 | 1.38 | 1.398 | 1.398 | -0.007 (-0.50%) | 28,360,620 |
29 Dec 2014 | USD | 1.44 | 1.54 | 1.387 | 1.405 | 1.405 | +0.004 (+0.29%) | 9,588,780 |
26 Dec 2014 | USD | 1.351 | 1.403 | 1.348 | 1.401 | 1.401 | +0.051 (+3.78%) | 61,403,000 |
25 Dec 2014 | USD | 1.298 | 1.353 | 1.298 | 1.35 | 1.35 | +0.051 (+3.93%) | 5,921,877 |
24 Dec 2014 | USD | 1.343 | 1.347 | 1.284 | 1.299 | 1.299 | -0.043 (-3.20%) | 59,380,900 |
23 Dec 2014 | USD | 1.372 | 1.385 | 1.24 | 1.342 | 1.342 | -0.036 (-2.61%) | 82,462,692 |
22 Dec 2014 | USD | 1.372 | 1.403 | 1.361 | 1.378 | 1.378 | +0.006 (+0.44%) | 53,943,632 |
19 Dec 2014 | USD | 1.355 | 1.376 | 1.325 | 1.372 | 1.372 | +0.018 (+1.33%) | 24,307,784 |
18 Dec 2014 | USD | 1.362 | 1.369 | 1.347 | 1.354 | 1.354 | -0.005 (-0.37%) | 8,154,040 |
17 Dec 2014 | USD | 1.334 | 1.36 | 1.322 | 1.359 | 1.359 | +0.026 (+1.95%) | 11,478,200 |
16 Dec 2014 | USD | 1.302 | 1.333 | 1.297 | 1.333 | 1.333 | +0.031 (+2.38%) | 8,404,736 |
15 Dec 2014 | USD | 1.288 | 1.307 | 1.272 | 1.302 | 1.302 | +0.012 (+0.93%) | 53,091,074 |
12 Dec 2014 | USD | 1.29 | 1.309 | 1.284 | 1.29 | 1.29 | 0.0 (0.0%) | 6,735,580 |
11 Dec 2014 | USD | 1.295 | 1.312 | 1.28 | 1.29 | 1.29 | -0.015 (-1.15%) | 33,121,100 |
10 Dec 2014 | USD | 1.254 | 1.31 | 1.24 | 1.305 | 1.305 | +0.055 (+4.40%) | 14,020,473 |
9 Dec 2014 | USD | 1.311 | 1.369 | 1.215 | 1.25 | 1.25 | -0.061 (-4.65%) | 39,901,400 |
8 Dec 2014 | USD | 1.27 | 1.321 | 1.239 | 1.311 | 1.311 | +0.036 (+2.82%) | 44,198,081 |