Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2015 | USD | 0.4837 | 0.4909 | 0.4806 | 0.4875 | 0.4875 | +0.005 (+1.08%) | 80,896 |
15 Jun 2015 | USD | 0.4813 | 0.4861 | 0.4678 | 0.4823 | 0.4823 | +0.001 (+0.29%) | 44,910 |
12 Jun 2015 | USD | 0.4856 | 0.4885 | 0.4766 | 0.4809 | 0.4809 | -0.005 (-1.07%) | 51,063 |
11 Jun 2015 | USD | 0.4861 | 0.4894 | 0.4818 | 0.4861 | 0.4861 | -0.002 (-0.39%) | 38,655 |
10 Jun 2015 | USD | 0.4861 | 0.4902 | 0.4794 | 0.488 | 0.488 | +0.006 (+1.18%) | 49,769 |
9 Jun 2015 | USD | 0.4885 | 0.4904 | 0.4804 | 0.4823 | 0.4823 | -0.005 (-1.07%) | 46,997 |
8 Jun 2015 | USD | 0.4852 | 0.4928 | 0.4794 | 0.4875 | 0.4875 | -0.002 (-0.39%) | 101,637 |
5 Jun 2015 | USD | 0.488 | 0.4992 | 0.4813 | 0.4894 | 0.4894 | +0.002 (+0.47%) | 22,980 |
4 Jun 2015 | USD | 0.479 | 0.488 | 0.4766 | 0.4871 | 0.4871 | +0.003 (+0.70%) | 41,602 |
3 Jun 2015 | USD | 0.4828 | 0.4896 | 0.4766 | 0.4837 | 0.4837 | +0.004 (+0.79%) | 40,687 |
2 Jun 2015 | USD | 0.4775 | 0.4923 | 0.4709 | 0.4799 | 0.4799 | +0.002 (+0.40%) | 52,981 |
1 Jun 2015 | USD | 0.4756 | 0.4817 | 0.4732 | 0.478 | 0.478 | +0.005 (+1.10%) | 45,243 |
29 May 2015 | USD | 0.4833 | 0.4875 | 0.4718 | 0.4728 | 0.4728 | -0.009 (-1.87%) | 45,107 |
28 May 2015 | USD | 0.4775 | 0.4847 | 0.4775 | 0.4818 | 0.4818 | +0.003 (+0.69%) | 40,185 |
27 May 2015 | USD | 0.4771 | 0.4813 | 0.4737 | 0.4785 | 0.4785 | +0.001 (+0.29%) | 51,485 |
26 May 2015 | USD | 0.467 | 0.4837 | 0.464 | 0.4771 | 0.4771 | +0.012 (+2.67%) | 139,031 |
25 May 2015 | USD | 0.4647 | 0.4647 | 0.4647 | 0.4647 | 0.4647 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 0.4609 | 0.4661 | 0.4609 | 0.4647 | 0.4647 | +0.003 (+0.74%) | 59,748 |
21 May 2015 | USD | 0.4504 | 0.4642 | 0.4499 | 0.4613 | 0.4613 | +0.011 (+2.53%) | 78,980 |
20 May 2015 | USD | 0.4308 | 0.4513 | 0.4308 | 0.4499 | 0.4499 | +0.019 (+4.53%) | 103,116 |
19 May 2015 | USD | 0.4194 | 0.4313 | 0.4113 | 0.4304 | 0.4304 | +0.013 (+3.21%) | 296,738 |
18 May 2015 | USD | 0.4799 | 0.4909 | 0.4122 | 0.417 | 0.417 | -0.086 (-17.06%) | 1,421,335 |
15 May 2015 | USD | 0.5099 | 0.5166 | 0.4971 | 0.5028 | 0.5028 | -0.009 (-1.68%) | 220,545 |
14 May 2015 | USD | 0.5052 | 0.5138 | 0.5052 | 0.5114 | 0.5114 | +0.007 (+1.43%) | 52,549 |
13 May 2015 | USD | 0.5076 | 0.5085 | 0.5023 | 0.5042 | 0.5042 | -0.003 (-0.57%) | 46,438 |
12 May 2015 | USD | 0.5114 | 0.5114 | 0.5052 | 0.5071 | 0.5071 | -0.005 (-1.02%) | 42,814 |
11 May 2015 | USD | 0.5199 | 0.5266 | 0.5052 | 0.5123 | 0.5123 | -0.01 (-1.84%) | 86,649 |
8 May 2015 | USD | 0.5123 | 0.5233 | 0.5071 | 0.5219 | 0.5219 | +0.015 (+2.92%) | 26,337 |
7 May 2015 | USD | 0.5128 | 0.5128 | 0.5009 | 0.5071 | 0.5071 | -0.005 (-0.92%) | 101,246 |
6 May 2015 | USD | 0.5242 | 0.5357 | 0.5077 | 0.5118 | 0.5118 | -0.012 (-2.37%) | 126,081 |