Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | USD | 0.8 | 0.8343 | 0.73 | 0.821 | 0.4105 | +0.018 (+2.29%) | 105,915 |
11 Dec 2015 | USD | 0.923 | 0.923 | 0.802 | 0.8026 | 0.4013 | -0.132 (-14.16%) | 158,126 |
10 Dec 2015 | USD | 0.99 | 0.99 | 0.935 | 0.935 | 0.4675 | -0.057 (-5.75%) | 79,125 |
9 Dec 2015 | USD | 0.954 | 1.02 | 0.944 | 0.992 | 0.496 | +0.046 (+4.92%) | 714,400 |
8 Dec 2015 | USD | 1.01 | 1.01 | 0.9453 | 0.9455 | 0.4728 | -0.144 (-13.26%) | 62,913 |
7 Dec 2015 | USD | 1.15 | 1.15 | 1.06 | 1.09 | 0.545 | -0.12 (-9.92%) | 222,020 |
4 Dec 2015 | USD | 1.25 | 1.3204 | 1.2 | 1.21 | 0.605 | -0.03 (-2.42%) | 871,746 |
3 Dec 2015 | USD | 1.24 | 1.255 | 1.23 | 1.24 | 0.62 | +0.01 (+0.81%) | 1,090,603 |
2 Dec 2015 | USD | 1.25 | 1.27 | 1.21 | 1.23 | 0.615 | -0.036 (-2.84%) | 408,155 |
1 Dec 2015 | USD | 1.3735 | 1.3735 | 1.2623 | 1.266 | 0.633 | -0.084 (-6.22%) | 17,150 |
30 Nov 2015 | USD | 1.3 | 1.35 | 1.28 | 1.35 | 0.675 | +0.07 (+5.47%) | 30,416 |
27 Nov 2015 | USD | 1.31 | 1.33 | 1.28 | 1.28 | 0.64 | -0.11 (-7.91%) | 44,801 |
26 Nov 2015 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 0.695 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 1.39 | 1.4402 | 1.36 | 1.39 | 0.695 | -0.03 (-2.11%) | 20,119 |
24 Nov 2015 | USD | 1.3 | 1.442 | 1.3 | 1.42 | 0.71 | +0.076 (+5.69%) | 115,900 |
23 Nov 2015 | USD | 1.4 | 1.4 | 1.3398 | 1.3435 | 0.6717 | -0.067 (-4.72%) | 17,721 |
20 Nov 2015 | USD | 1.45 | 1.45 | 1.41 | 1.41 | 0.705 | -0.078 (-5.24%) | 1,402 |
19 Nov 2015 | USD | 1.4962 | 1.5 | 1.4871 | 1.488 | 0.744 | -0.032 (-2.11%) | 42,455 |
18 Nov 2015 | USD | 1.51 | 1.52 | 1.4897 | 1.52 | 0.76 | +0.03 (+2.01%) | 25,300 |
17 Nov 2015 | USD | 1.63 | 1.63 | 1.49 | 1.49 | 0.745 | -0.11 (-6.88%) | 20,725 |
16 Nov 2015 | USD | 1.5243 | 1.61 | 1.45 | 1.6 | 0.8 | +0.12 (+8.11%) | 61,535 |
13 Nov 2015 | USD | 1.59 | 1.59 | 1.35 | 1.48 | 0.74 | -0.14 (-8.64%) | 81,020 |
12 Nov 2015 | USD | 1.6155 | 1.62 | 1.5938 | 1.62 | 0.81 | -0.04 (-2.41%) | 38,575 |
11 Nov 2015 | USD | 1.61 | 1.66 | 1.61 | 1.66 | 0.83 | -0.04 (-2.35%) | 66,250 |
10 Nov 2015 | USD | 1.66 | 1.73 | 1.62 | 1.7 | 0.85 | +0.02 (+1.19%) | 135,633 |
9 Nov 2015 | USD | 1.764 | 1.78 | 1.6541 | 1.68 | 0.84 | -0.12 (-6.67%) | 55,789 |
6 Nov 2015 | USD | 1.83 | 1.85 | 1.7731 | 1.8 | 0.9 | -0.119 (-6.20%) | 47,266 |
5 Nov 2015 | USD | 1.8937 | 1.94 | 1.89 | 1.919 | 0.9595 | -0.031 (-1.59%) | 35,450 |
4 Nov 2015 | USD | 2.04 | 2.04 | 1.95 | 1.95 | 0.975 | -0.03 (-1.52%) | 62,450 |
3 Nov 2015 | USD | 1.93 | 2.04 | 1.93 | 1.98 | 0.99 | +0.092 (+4.87%) | 36,884 |