Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | USD | 1.02 | 1.06 | 1.005 | 1.06 | 0.53 | +0.04 (+3.92%) | 52,182 |
19 May 2015 | USD | 1.28 | 1.28 | 1.02 | 1.02 | 0.51 | -0.24 (-19.05%) | 37,415 |
18 May 2015 | USD | 1.54 | 1.54 | 1.25 | 1.26 | 0.63 | -0.28 (-18.18%) | 35,841 |
15 May 2015 | USD | 1.81 | 1.81 | 1.54 | 1.54 | 0.77 | -0.26 (-14.44%) | 13,989 |
14 May 2015 | USD | 1.89 | 1.9 | 1.8 | 1.8 | 0.9 | -0.01 (-0.55%) | 26,659 |
13 May 2015 | USD | 2.03 | 2.05 | 1.25 | 1.81 | 0.905 | -0.29 (-13.81%) | 123,469 |
12 May 2015 | USD | 1.9099 | 2.2 | 1.86 | 2.1 | 1.05 | +0.21 (+11.11%) | 158,917 |
11 May 2015 | USD | 1.3 | 1.99 | 1.3 | 1.89 | 0.945 | +0.65 (+52.42%) | 191,478 |
8 May 2015 | USD | 1.1 | 1.25 | 1.08 | 1.24 | 0.62 | +0.14 (+12.73%) | 75,972 |
7 May 2015 | USD | 1.11 | 1.11 | 1.05 | 1.1 | 0.55 | +0.06 (+5.77%) | 10,658 |
6 May 2015 | USD | 1.08 | 1.08 | 0.98 | 1.04 | 0.52 | -0.04 (-3.70%) | 45,725 |
5 May 2015 | USD | 1.025 | 1.08 | 0.95 | 1.08 | 0.54 | +0.13 (+13.68%) | 24,120 |
4 May 2015 | USD | 0.85 | 0.95 | 0.85 | 0.95 | 0.475 | +0.15 (+18.75%) | 13,515 |
1 May 2015 | USD | 0.84 | 0.9 | 0.8 | 0.8 | 0.4 | -0.04 (-4.76%) | 36,940 |
30 Apr 2015 | USD | 0.765 | 0.84 | 0.765 | 0.84 | 0.42 | +0.14 (+20.00%) | 60,584 |
29 Apr 2015 | USD | 0.635 | 0.85 | 0.635 | 0.7 | 0.35 | +0.065 (+10.24%) | 56,840 |
28 Apr 2015 | USD | 0.63 | 0.635 | 0.63 | 0.635 | 0.3175 | +0.005 (+0.81%) | 34,925 |
27 Apr 2015 | USD | 0.63 | 0.63 | 0.6299 | 0.6299 | 0.315 | +0.01 (+1.60%) | 13,794 |
24 Apr 2015 | USD | 0.57 | 0.65 | 0.57 | 0.62 | 0.31 | +0.05 (+8.77%) | 80,459 |
23 Apr 2015 | USD | 0.5499 | 0.57 | 0.5499 | 0.57 | 0.285 | +0.02 (+3.64%) | 4,950 |
22 Apr 2015 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 17,350 |
21 Apr 2015 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 275 |
20 Apr 2015 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | +0.01 (+1.85%) | 1,500 |
17 Apr 2015 | USD | 0.5001 | 0.54 | 0.5 | 0.54 | 0.27 | -0.01 (-1.82%) | 4,743 |
16 Apr 2015 | USD | 0.5 | 0.55 | 0.5 | 0.55 | 0.275 | +0.05 (+10%) | 6,274 |
15 Apr 2015 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.25 | +0.01 (+2.04%) | 11,500 |
14 Apr 2015 | USD | 0.5 | 0.5 | 0.49 | 0.49 | 0.245 | -0.01 (-2%) | 3,000 |
13 Apr 2015 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.25 | 0.0 (0.0%) | 3,500 |
10 Apr 2015 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.25 | +0.05 (+11.11%) | 8,287 |
9 Apr 2015 | USD | 0.45 | 0.45 | 0.44 | 0.45 | 0.225 | +0.005 (+1.12%) | 29,162 |