Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | USD | 0.52 | 0.52 | 0.5035 | 0.509 | 0.509 | -0.005 (-0.97%) | 152,299 |
23 Jun 2015 | USD | 0.525 | 0.525 | 0.4992 | 0.514 | 0.514 | -0.006 (-1.15%) | 384,065 |
22 Jun 2015 | USD | 0.54 | 0.54 | 0.5075 | 0.52 | 0.52 | +0.015 (+2.87%) | 179,763 |
19 Jun 2015 | USD | 0.501 | 0.5165 | 0.4954 | 0.5055 | 0.5055 | -0.009 (-1.65%) | 188,752 |
18 Jun 2015 | USD | 0.5395 | 0.5395 | 0.4959 | 0.514 | 0.514 | -0.009 (-1.63%) | 255,706 |
17 Jun 2015 | USD | 0.509 | 0.5415 | 0.501 | 0.5225 | 0.5225 | +0.028 (+5.56%) | 702,153 |
16 Jun 2015 | USD | 0.4972 | 0.4974 | 0.4795 | 0.495 | 0.495 | -0 (-0.02%) | 170,020 |
15 Jun 2015 | USD | 0.5105 | 0.5105 | 0.485 | 0.4951 | 0.4951 | -0.023 (-4.42%) | 392,777 |
12 Jun 2015 | USD | 0.5355 | 0.539 | 0.5115 | 0.518 | 0.518 | -0.018 (-3.27%) | 211,489 |
11 Jun 2015 | USD | 0.53 | 0.5455 | 0.52 | 0.5355 | 0.5355 | +0.012 (+2.29%) | 186,457 |
10 Jun 2015 | USD | 0.53 | 0.5325 | 0.507 | 0.5235 | 0.5235 | -0.01 (-1.87%) | 0 |
9 Jun 2015 | USD | 0.54 | 0.5495 | 0.532 | 0.5335 | 0.5335 | -0.017 (-3.00%) | 0 |
8 Jun 2015 | USD | 0.56 | 0.562 | 0.532 | 0.55 | 0.55 | -0.001 (-0.18%) | 0 |
5 Jun 2015 | USD | 0.586 | 0.5945 | 0.551 | 0.551 | 0.551 | +0.001 (+0.18%) | 1,116,355 |
4 Jun 2015 | USD | 0.562 | 0.562 | 0.55 | 0.55 | 0.55 | -0.012 (-2.14%) | 118,208 |
3 Jun 2015 | USD | 0.5525 | 0.568 | 0.544 | 0.562 | 0.562 | +0.003 (+0.54%) | 401,219 |
2 Jun 2015 | USD | 0.57 | 0.5775 | 0.553 | 0.559 | 0.559 | -0.011 (-1.93%) | 378,787 |
1 Jun 2015 | USD | 0.576 | 0.592 | 0.5625 | 0.57 | 0.57 | -0.003 (-0.52%) | 465,529 |
29 May 2015 | USD | 0.579 | 0.5975 | 0.57 | 0.573 | 0.573 | -0.009 (-1.46%) | 1,038,489 |
28 May 2015 | USD | 0.565 | 0.603 | 0.552 | 0.5815 | 0.5815 | +0.024 (+4.21%) | 1,554,936 |
27 May 2015 | USD | 0.579 | 0.584 | 0.5565 | 0.558 | 0.558 | -0.01 (-1.76%) | 747,077 |
26 May 2015 | USD | 0.61 | 0.61 | 0.558 | 0.568 | 0.568 | -0.026 (-4.38%) | 1,876,694 |
25 May 2015 | USD | 0.6105 | 0.614 | 0.5495 | 0.594 | 0.594 | -0.006 (-1%) | 2,710,590 |
22 May 2015 | USD | 0.6 | 0.6295 | 0.585 | 0.6 | 0.6 | +0.03 (+5.36%) | 2,590,612 |
21 May 2015 | USD | 0.48 | 0.5695 | 0.478 | 0.5695 | 0.5695 | +0.092 (+19.39%) | 2,219,629 |
20 May 2015 | USD | 0.5 | 0.5135 | 0.47 | 0.477 | 0.477 | -0.023 (-4.58%) | 364,476 |
19 May 2015 | USD | 0.505 | 0.519 | 0.4948 | 0.4999 | 0.4999 | 0.0 (0.0%) | 285,336 |
18 May 2015 | USD | 0.4904 | 0.505 | 0.4904 | 0.4999 | 0.4999 | -0.005 (-1.01%) | 202,109 |
15 May 2015 | USD | 0.522 | 0.524 | 0.503 | 0.505 | 0.505 | -0.02 (-3.81%) | 434,994 |
14 May 2015 | USD | 0.5195 | 0.525 | 0.49 | 0.525 | 0.525 | +0.009 (+1.84%) | 404,472 |