Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2015 | USD | 1.95 | 2.07 | 1.95 | 2.05 | 55,350 | +0.06 (+3.02%) | 9 |
3 Sep 2015 | USD | 2.07 | 2.07 | 1.9524 | 1.99 | 53,730 | +0.04 (+2.05%) | 5 |
2 Sep 2015 | USD | 1.97 | 2.0125 | 1.9 | 1.95 | 52,650 | -0.025 (-1.27%) | 4 |
1 Sep 2015 | USD | 1.9 | 2.08 | 1.86 | 1.975 | 53,325 | -0.035 (-1.74%) | 4 |
31 Aug 2015 | USD | 1.95 | 2.05 | 1.9203 | 2.01 | 54,270 | +0.03 (+1.52%) | 5 |
28 Aug 2015 | USD | 2 | 2 | 1.9 | 1.98 | 53,460 | +0.03 (+1.54%) | 5 |
27 Aug 2015 | USD | 1.93 | 2.02 | 1.85 | 1.95 | 52,650 | +0.12 (+6.56%) | 16 |
26 Aug 2015 | USD | 1.92 | 1.95 | 1.82 | 1.83 | 49,410 | -0.07 (-3.68%) | 11 |
25 Aug 2015 | USD | 2.02 | 2.04 | 1.89 | 1.9 | 51,300 | -0.06 (-3.06%) | 13 |
24 Aug 2015 | USD | 1.75 | 2.08 | 1.7 | 1.96 | 52,920 | -0.12 (-5.77%) | 14 |
21 Aug 2015 | USD | 1.97 | 2.15 | 1.9 | 2.08 | 56,160 | +0.08 (+4%) | 21 |
20 Aug 2015 | USD | 2.19 | 2.2 | 1.97 | 2 | 54,000 | -0.15 (-6.98%) | 29 |
19 Aug 2015 | USD | 2.1 | 2.32 | 2.06 | 2.15 | 58,050 | +0.19 (+9.69%) | 67 |
18 Aug 2015 | USD | 1.9 | 1.99 | 1.88 | 1.96 | 52,920 | +0.1 (+5.38%) | 10 |
17 Aug 2015 | USD | 1.82 | 1.9 | 1.8002 | 1.86 | 50,220 | +0.01 (+0.54%) | 9 |
14 Aug 2015 | USD | 1.77 | 1.85 | 1.75 | 1.85 | 49,950 | +0.1 (+5.71%) | 8 |
13 Aug 2015 | USD | 1.82 | 1.87 | 1.75 | 1.75 | 47,250 | -0.07 (-3.85%) | 23 |
12 Aug 2015 | USD | 1.77 | 1.85 | 1.68 | 1.82 | 49,140 | -0.07 (-3.70%) | 22 |
11 Aug 2015 | USD | 2.17 | 2.26 | 1.68 | 1.89 | 51,030 | -0.35 (-15.63%) | 56 |
10 Aug 2015 | USD | 2.22 | 2.32 | 2.15 | 2.24 | 60,480 | +0.04 (+1.82%) | 31 |
7 Aug 2015 | USD | 2.28 | 2.3 | 2.14 | 2.2 | 59,400 | -0.1 (-4.35%) | 17 |
6 Aug 2015 | USD | 2.4 | 2.4388 | 2.27 | 2.3 | 62,100 | -0.1 (-4.17%) | 24 |
5 Aug 2015 | USD | 2.7 | 2.74 | 2.38 | 2.4 | 64,800 | +0.03 (+1.27%) | 113 |
4 Aug 2015 | USD | 2.35 | 2.41 | 2.32 | 2.37 | 63,990 | +0.03 (+1.28%) | 7 |
3 Aug 2015 | USD | 2.4 | 2.46 | 2.31 | 2.34 | 63,180 | -0.04 (-1.68%) | 6 |
31 Jul 2015 | USD | 2.32 | 2.45 | 2.32 | 2.38 | 64,260 | +0.04 (+1.71%) | 7 |
30 Jul 2015 | USD | 2.36 | 2.4365 | 2.3 | 2.34 | 63,180 | -0.018 (-0.78%) | 8 |
29 Jul 2015 | USD | 2.44 | 2.4899 | 2.33 | 2.3584 | 63,676.8 | -0.112 (-4.52%) | 10 |
28 Jul 2015 | USD | 2.45 | 2.54 | 2.41 | 2.47 | 66,690 | -0.01 (-0.40%) | 7 |
27 Jul 2015 | USD | 2.53 | 2.57 | 2.32 | 2.48 | 66,960 | -0.08 (-3.13%) | 13 |