Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2015 | USD | 1.42 | 1.57 | 1.42 | 1.52 | 1.52 | +0.15 (+10.95%) | 808,912 |
8 Sep 2015 | USD | 1.37 | 1.4 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 260,701 |
7 Sep 2015 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 1.39 | 1.4 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 58,988 |
3 Sep 2015 | USD | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -0.015 (-1.07%) | 72,850 |
2 Sep 2015 | USD | 1.42 | 1.47 | 1.39 | 1.405 | 1.405 | -0.035 (-2.43%) | 84,431 |
1 Sep 2015 | USD | 1.4 | 1.45 | 1.39 | 1.44 | 1.44 | -0.03 (-2.04%) | 126,214 |
31 Aug 2015 | USD | 1.41 | 1.5 | 1.36 | 1.47 | 1.47 | +0.04 (+2.80%) | 275,515 |
28 Aug 2015 | USD | 1.39 | 1.435 | 1.38 | 1.43 | 1.43 | +0.06 (+4.38%) | 120,776 |
27 Aug 2015 | USD | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 71,252 |
26 Aug 2015 | USD | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 53,076 |
25 Aug 2015 | USD | 1.31 | 1.39 | 1.31 | 1.33 | 1.33 | +0.045 (+3.50%) | 420,384 |
24 Aug 2015 | USD | 1.25 | 1.35 | 1.17 | 1.285 | 1.285 | -0.085 (-6.20%) | 495,616 |
21 Aug 2015 | USD | 1.4 | 1.4 | 1.3 | 1.37 | 1.37 | -0.05 (-3.52%) | 413,592 |
20 Aug 2015 | USD | 1.46 | 1.48 | 1.4 | 1.42 | 1.42 | -0.08 (-5.33%) | 141,415 |
19 Aug 2015 | USD | 1.54 | 1.56 | 1.44 | 1.5 | 1.5 | 0.0 (0.0%) | 371,530 |
18 Aug 2015 | USD | 1.52 | 1.53 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 361,338 |
17 Aug 2015 | USD | 1.43 | 1.51 | 1.37 | 1.49 | 1.49 | +0.09 (+6.43%) | 628,147 |
14 Aug 2015 | USD | 1.44 | 1.46 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 432,192 |
13 Aug 2015 | USD | 1.43 | 1.64 | 1.38 | 1.41 | 1.41 | +0.13 (+10.16%) | 2,591,872 |
12 Aug 2015 | USD | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 219,527 |
11 Aug 2015 | USD | 1.21 | 1.36 | 1.21 | 1.27 | 1.27 | +0.09 (+7.63%) | 365,015 |
10 Aug 2015 | USD | 1.18 | 1.23 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 61,822 |
7 Aug 2015 | USD | 1.17 | 1.22 | 1.162 | 1.2 | 1.2 | +0.02 (+1.69%) | 179,505 |
6 Aug 2015 | USD | 1.2 | 1.221 | 1.14 | 1.18 | 1.18 | -0.03 (-2.48%) | 77,249 |
5 Aug 2015 | USD | 1.2 | 1.22 | 1.1999 | 1.21 | 1.21 | -0.01 (-0.82%) | 58,416 |
4 Aug 2015 | USD | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 72,469 |
3 Aug 2015 | USD | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 131,649 |
31 Jul 2015 | USD | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 83,122 |
30 Jul 2015 | USD | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | +0.005 (+0.39%) | 29,625 |