Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2015 | USD | 0.503 | 0.5099 | 0.461 | 0.5098 | 0.5098 | -0.018 (-3.32%) | 14,100 |
2 Dec 2015 | USD | 0.53 | 0.535 | 0.52 | 0.5273 | 0.5273 | -0.003 (-0.47%) | 7,654 |
1 Dec 2015 | USD | 0.503 | 0.5299 | 0.503 | 0.5298 | 0.5298 | -0 (-0.04%) | 8,600 |
30 Nov 2015 | USD | 0.502 | 0.53 | 0.502 | 0.53 | 0.53 | -0.01 (-1.83%) | 3,152 |
27 Nov 2015 | USD | 0.501 | 0.5399 | 0.501 | 0.5399 | 0.5399 | +0.005 (+0.93%) | 1,025 |
26 Nov 2015 | USD | 0.5349 | 0.5349 | 0.5349 | 0.5349 | 0.5349 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 0.493 | 0.5349 | 0.493 | 0.5349 | 0.5349 | +0.015 (+2.87%) | 7,836 |
24 Nov 2015 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
23 Nov 2015 | USD | 0.54 | 0.54 | 0.5074 | 0.52 | 0.52 | -0.02 (-3.70%) | 4,570 |
20 Nov 2015 | USD | 0.52 | 0.54 | 0.515 | 0.54 | 0.54 | +0.04 (+8%) | 6,500 |
19 Nov 2015 | USD | 0.5 | 0.509 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 8,100 |
18 Nov 2015 | USD | 0.453 | 0.515 | 0.453 | 0.515 | 0.515 | 0.0 (0.0%) | 4,700 |
17 Nov 2015 | USD | 0.485 | 0.515 | 0.45 | 0.515 | 0.515 | +0.01 (+1.98%) | 3,700 |
16 Nov 2015 | USD | 0.4725 | 0.515 | 0.4501 | 0.505 | 0.505 | +0.005 (+1%) | 27,050 |
13 Nov 2015 | USD | 0.48 | 0.5 | 0.4725 | 0.5 | 0.5 | -0.035 (-6.51%) | 22,815 |
12 Nov 2015 | USD | 0.4851 | 0.5449 | 0.4725 | 0.5348 | 0.5348 | +0.045 (+9.14%) | 4,115 |
11 Nov 2015 | USD | 0.56 | 0.56 | 0.49 | 0.49 | 0.49 | -0.06 (-10.91%) | 25,500 |
10 Nov 2015 | USD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 8,200 |
9 Nov 2015 | USD | 0.535 | 0.55 | 0.535 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,650 |
6 Nov 2015 | USD | 0.58 | 0.58 | 0.5289 | 0.56 | 0.56 | -0.02 (-3.43%) | 6,931 |
5 Nov 2015 | USD | 0.545 | 0.58 | 0.53 | 0.5799 | 0.5799 | 0.0 (0.0%) | 19,808 |
4 Nov 2015 | USD | 0.5697 | 0.59 | 0.55 | 0.5799 | 0.5799 | +0.01 (+1.77%) | 2,700 |
3 Nov 2015 | USD | 0.54 | 0.5698 | 0.5203 | 0.5698 | 0.5698 | +0.01 (+1.75%) | 9,600 |
2 Nov 2015 | USD | 0.5401 | 0.6 | 0.5401 | 0.56 | 0.56 | -0.04 (-6.67%) | 36,942 |
30 Oct 2015 | USD | 0.6 | 0.61 | 0.5202 | 0.6 | 0.6 | +0.07 (+13.21%) | 39,453 |
29 Oct 2015 | USD | 0.56 | 0.562 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 15,725 |
28 Oct 2015 | USD | 0.531 | 0.5505 | 0.531 | 0.54 | 0.54 | -0.04 (-6.90%) | 17,150 |
27 Oct 2015 | USD | 0.584 | 0.62 | 0.5305 | 0.58 | 0.58 | +0.02 (+3.57%) | 60,050 |
26 Oct 2015 | USD | 0.6 | 0.6 | 0.511 | 0.56 | 0.56 | -0.04 (-6.65%) | 12,975 |
23 Oct 2015 | USD | 0.51 | 0.61 | 0.49 | 0.5999 | 0.5999 | +0.09 (+17.63%) | 49,900 |