Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | USD | 1.158 | 1.228 | 1.133 | 1.203 | 1.203 | +0.046 (+3.98%) | 4,257,490 |
14 May 2015 | USD | 1.162 | 1.166 | 1.146 | 1.157 | 1.157 | +0.011 (+0.96%) | 1,857,278 |
13 May 2015 | USD | 1.138 | 1.151 | 1.127 | 1.146 | 1.146 | +0.008 (+0.70%) | 2,401,261 |
12 May 2015 | USD | 1.131 | 1.145 | 1.126 | 1.138 | 1.138 | +0.006 (+0.53%) | 1,988,936 |
11 May 2015 | USD | 1.111 | 1.135 | 1.111 | 1.132 | 1.132 | +0.027 (+2.44%) | 1,855,633 |
8 May 2015 | USD | 1.093 | 1.112 | 1.093 | 1.105 | 1.105 | +0.011 (+1.01%) | 1,140,209 |
7 May 2015 | USD | 1.118 | 1.118 | 1.088 | 1.094 | 1.094 | -0.029 (-2.58%) | 2,391,440 |
6 May 2015 | USD | 1.12 | 1.14 | 1.12 | 1.123 | 1.123 | +0.004 (+0.36%) | 1,508,038 |
5 May 2015 | USD | 1.142 | 1.147 | 1.117 | 1.119 | 1.119 | -0.021 (-1.84%) | 1,701,658 |
4 May 2015 | USD | 1.126 | 1.147 | 1.12 | 1.14 | 1.14 | +0.009 (+0.80%) | 1,645,257 |
30 Apr 2015 | USD | 1.133 | 1.144 | 1.13 | 1.131 | 1.131 | +0.002 (+0.18%) | 1,662,824 |
29 Apr 2015 | USD | 1.105 | 1.138 | 1.102 | 1.129 | 1.129 | +0.024 (+2.17%) | 1,385,306 |
28 Apr 2015 | USD | 1.14 | 1.143 | 1.094 | 1.105 | 1.105 | -0.031 (-2.73%) | 2,445,569 |
27 Apr 2015 | USD | 1.129 | 1.149 | 1.124 | 1.136 | 1.136 | +0.009 (+0.80%) | 2,315,524 |
24 Apr 2015 | USD | 1.118 | 1.128 | 1.108 | 1.127 | 1.127 | -0.005 (-0.44%) | 1,568,904 |
23 Apr 2015 | USD | 1.142 | 1.153 | 1.125 | 1.132 | 1.132 | -0.01 (-0.88%) | 2,425,818 |
22 Apr 2015 | USD | 1.11 | 1.148 | 1.11 | 1.142 | 1.142 | +0.027 (+2.42%) | 2,337,736 |
21 Apr 2015 | USD | 1.085 | 1.118 | 1.085 | 1.115 | 1.115 | +0.031 (+2.86%) | 1,816,663 |
20 Apr 2015 | USD | 1.124 | 1.124 | 1.08 | 1.084 | 1.084 | -0.04 (-3.56%) | 3,668,863 |
17 Apr 2015 | USD | 1.16 | 1.165 | 1.106 | 1.124 | 1.124 | -0.025 (-2.18%) | 3,375,488 |
16 Apr 2015 | USD | 1.148 | 1.175 | 1.108 | 1.149 | 1.149 | -0.001 (-0.09%) | 4,520,515 |
15 Apr 2015 | USD | 1.207 | 1.207 | 1.13 | 1.15 | 1.15 | -0.038 (-3.20%) | 6,386,922 |
14 Apr 2015 | USD | 1.321 | 1.321 | 1.132 | 1.188 | 1.188 | -0.013 (-1.08%) | 12,337,088 |
13 Apr 2015 | USD | 1.201 | 1.201 | 1.201 | 1.201 | 1.201 | +0.109 (+9.98%) | 806,363 |
10 Apr 2015 | USD | 0.996 | 1.092 | 0.992 | 1.092 | 1.092 | +0.099 (+9.97%) | 3,889,044 |
9 Apr 2015 | USD | 0.98 | 1 | 0.973 | 0.993 | 0.993 | +0.009 (+0.91%) | 3,589,362 |
8 Apr 2015 | USD | 0.982 | 0.994 | 0.966 | 0.984 | 0.984 | +0.005 (+0.51%) | 2,985,279 |
7 Apr 2015 | USD | 0.956 | 0.982 | 0.954 | 0.979 | 0.979 | +0.028 (+2.94%) | 3,829,703 |
3 Apr 2015 | USD | 0.929 | 0.951 | 0.924 | 0.951 | 0.951 | +0.022 (+2.37%) | 3,171,441 |
2 Apr 2015 | USD | 0.909 | 0.931 | 0.907 | 0.929 | 0.929 | +0.015 (+1.64%) | 2,943,663 |