Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2016 | USD | 0.809 | 0.8289 | 0.7454 | 0.7617 | 0.7617 | -0.066 (-7.92%) | 1,892,450 |
13 Jan 2016 | USD | 0.8 | 0.8588 | 0.8 | 0.8272 | 0.8272 | +0.008 (+0.99%) | 1,839,103 |
12 Jan 2016 | USD | 0.85 | 0.8663 | 0.81 | 0.8191 | 0.8191 | -0.031 (-3.60%) | 1,658,218 |
11 Jan 2016 | USD | 0.94 | 0.9699 | 0.84 | 0.8497 | 0.8497 | -0.1 (-10.51%) | 2,952,108 |
8 Jan 2016 | USD | 1.01 | 1.02 | 0.88 | 0.9495 | 0.9495 | -0.081 (-7.82%) | 4,138,942 |
7 Jan 2016 | USD | 1.04 | 1.08 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 2,580,797 |
6 Jan 2016 | USD | 1.05 | 1.065 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,745,492 |
5 Jan 2016 | USD | 1.04 | 1.045 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,016,749 |
4 Jan 2016 | USD | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 2,817,269 |
1 Jan 2016 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 976,715 |
30 Dec 2015 | USD | 1 | 1.02 | 0.9907 | 1.01 | 1.01 | 0.0 (0.0%) | 947,483 |
29 Dec 2015 | USD | 1.05 | 1.07 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 3,754,954 |
28 Dec 2015 | USD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,010,801 |
25 Dec 2015 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | +0.03 (+2.86%) | 827,747 |
23 Dec 2015 | USD | 1.05 | 1.08 | 1.0285 | 1.05 | 1.05 | 0.0 (0.0%) | 1,861,473 |
22 Dec 2015 | USD | 1.1 | 1.13 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 2,504,212 |
21 Dec 2015 | USD | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 3,689,732 |
18 Dec 2015 | USD | 1.07 | 1.19 | 1.06 | 1.13 | 1.13 | +0.05 (+4.63%) | 115,582,767 |
17 Dec 2015 | USD | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | -0.03 (-2.70%) | 8,435,276 |
16 Dec 2015 | USD | 1.1 | 1.13 | 1.05 | 1.11 | 1.11 | +0.03 (+2.78%) | 9,274,464 |
15 Dec 2015 | USD | 1.09 | 1.1 | 1.03 | 1.08 | 1.08 | 0.0 (0.0%) | 6,782,145 |
14 Dec 2015 | USD | 1.21 | 1.21 | 1.07 | 1.08 | 1.08 | -0.12 (-10.00%) | 9,433,907 |
11 Dec 2015 | USD | 1.15 | 1.2 | 1.14 | 1.2 | 1.2 | +0.03 (+2.56%) | 2,084,918 |
10 Dec 2015 | USD | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 1,248,229 |
9 Dec 2015 | USD | 1.23 | 1.24 | 1.175 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,881,431 |
8 Dec 2015 | USD | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 2,278,878 |
7 Dec 2015 | USD | 1.25 | 1.26 | 1.1701 | 1.2 | 1.2 | -0.05 (-4%) | 3,045,893 |
4 Dec 2015 | USD | 1.19 | 1.26 | 1.17 | 1.25 | 1.25 | +0.08 (+6.84%) | 6,446,131 |