Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 0.4296 | 0.4297 | 0.4143 | 0.415 | 0.415 | -0.005 (-1.17%) | 48,370 |
15 Sep 2015 | USD | 0.425 | 0.4472 | 0.4072 | 0.4199 | 0.4199 | -0.008 (-1.89%) | 328,408 |
14 Sep 2015 | USD | 0.44 | 0.44 | 0.4214 | 0.428 | 0.428 | -0.009 (-1.97%) | 19,225 |
11 Sep 2015 | USD | 0.432 | 0.4395 | 0.4231 | 0.4366 | 0.4366 | +0.003 (+0.60%) | 60,063 |
10 Sep 2015 | USD | 0.4477 | 0.4565 | 0.428 | 0.434 | 0.434 | -0.008 (-1.81%) | 151,478 |
9 Sep 2015 | USD | 0.4499 | 0.4499 | 0.44 | 0.442 | 0.442 | -0.002 (-0.34%) | 74,228 |
8 Sep 2015 | USD | 0.443 | 0.4499 | 0.4416 | 0.4435 | 0.4435 | -0.008 (-1.79%) | 60,453 |
7 Sep 2015 | USD | 0.47 | 0.47 | 0.4404 | 0.4516 | 0.4516 | +0.002 (+0.36%) | 137,745 |
4 Sep 2015 | USD | 0.4702 | 0.4702 | 0.447 | 0.45 | 0.45 | -0.02 (-4.28%) | 146,998 |
3 Sep 2015 | USD | 0.47 | 0.4915 | 0.464 | 0.4701 | 0.4701 | +0.011 (+2.31%) | 389,357 |
2 Sep 2015 | USD | 0.4381 | 0.477 | 0.4227 | 0.4595 | 0.4595 | +0.022 (+5.15%) | 555,202 |
1 Sep 2015 | USD | 0.4102 | 0.468 | 0.405 | 0.437 | 0.437 | +0.018 (+4.27%) | 491,568 |
31 Aug 2015 | USD | 0.4178 | 0.4346 | 0.4178 | 0.4191 | 0.4191 | -0.011 (-2.53%) | 34,741 |
28 Aug 2015 | USD | 0.44 | 0.44 | 0.4231 | 0.43 | 0.43 | -0.005 (-1.13%) | 63,613 |
27 Aug 2015 | USD | 0.4305 | 0.443 | 0.43 | 0.4349 | 0.4349 | +0.005 (+1.26%) | 99,352 |
26 Aug 2015 | USD | 0.4279 | 0.434 | 0.4106 | 0.4295 | 0.4295 | +0.014 (+3.32%) | 38,448 |
25 Aug 2015 | USD | 0.3966 | 0.4185 | 0.3881 | 0.4157 | 0.4157 | +0.016 (+3.92%) | 93,167 |
24 Aug 2015 | USD | 0.421 | 0.421 | 0.398 | 0.4 | 0.4 | -0.03 (-6.98%) | 283,026 |
21 Aug 2015 | USD | 0.4425 | 0.4548 | 0.43 | 0.43 | 0.43 | -0.013 (-2.93%) | 80,527 |
20 Aug 2015 | USD | 0.456 | 0.456 | 0.443 | 0.443 | 0.443 | -0.015 (-3.28%) | 80,169 |
19 Aug 2015 | USD | 0.458 | 0.4619 | 0.448 | 0.458 | 0.458 | -0.002 (-0.41%) | 63,908 |
18 Aug 2015 | USD | 0.455 | 0.462 | 0.4522 | 0.4599 | 0.4599 | 0.0 (0.0%) | 28,050 |
17 Aug 2015 | USD | 0.4526 | 0.466 | 0.4526 | 0.4599 | 0.4599 | -0 (-0.02%) | 67,013 |
14 Aug 2015 | USD | 0.4619 | 0.468 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 41,277 |
13 Aug 2015 | USD | 0.464 | 0.4699 | 0.45 | 0.46 | 0.46 | -0.008 (-1.69%) | 231,814 |
12 Aug 2015 | USD | 0.4736 | 0.4736 | 0.45 | 0.4679 | 0.4679 | -0.007 (-1.49%) | 140,953 |
11 Aug 2015 | USD | 0.4825 | 0.4825 | 0.47 | 0.475 | 0.475 | -0.005 (-1.00%) | 77,024 |
10 Aug 2015 | USD | 0.475 | 0.485 | 0.47 | 0.4798 | 0.4798 | -0.003 (-0.70%) | 96,021 |
7 Aug 2015 | USD | 0.4765 | 0.4833 | 0.475 | 0.4832 | 0.4832 | +0 (+0.04%) | 44,014 |
6 Aug 2015 | USD | 0.483 | 0.4881 | 0.475 | 0.483 | 0.483 | +0.001 (+0.21%) | 61,894 |