Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2015 | USD | 0.496 | 0.496 | 0.496 | 0.496 | 4.96 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 0.497 | 0.497 | 0.489 | 0.496 | 4.96 | -0.023 (-4.43%) | 7,600 |
3 Sep 2015 | USD | 0.507 | 0.52 | 0.507 | 0.519 | 5.19 | +0.001 (+0.19%) | 2,700 |
2 Sep 2015 | USD | 0.519 | 0.519 | 0.51 | 0.518 | 5.18 | +0.058 (+12.61%) | 5,400 |
1 Sep 2015 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | -0.009 (-1.92%) | 2,200 |
31 Aug 2015 | USD | 0.469 | 0.469 | 0.469 | 0.469 | 4.69 | -0.027 (-5.44%) | 500 |
28 Aug 2015 | USD | 0.498 | 0.498 | 0.496 | 0.496 | 4.96 | -0.001 (-0.20%) | 4,500 |
27 Aug 2015 | USD | 0.519 | 0.519 | 0.491 | 0.497 | 4.97 | +0.003 (+0.61%) | 39,400 |
26 Aug 2015 | USD | 0.524 | 0.524 | 0.494 | 0.494 | 4.94 | -0.006 (-1.20%) | 7,400 |
25 Aug 2015 | USD | 0.505 | 0.505 | 0.478 | 0.5 | 5 | +0.012 (+2.46%) | 20,700 |
24 Aug 2015 | USD | 0.492 | 0.499 | 0.447 | 0.488 | 4.88 | -0.011 (-2.20%) | 8,800 |
21 Aug 2015 | USD | 0.517 | 0.517 | 0.499 | 0.499 | 4.99 | -0.011 (-2.16%) | 2,000 |
20 Aug 2015 | USD | 0.474 | 0.515 | 0.474 | 0.51 | 5.1 | +0.069 (+15.65%) | 11,300 |
19 Aug 2015 | USD | 0.45 | 0.45 | 0.441 | 0.441 | 4.41 | +0.025 (+6.01%) | 5,000 |
18 Aug 2015 | USD | 0.449 | 0.449 | 0.409 | 0.416 | 4.16 | -0.037 (-8.17%) | 23,000 |
17 Aug 2015 | USD | 0.453 | 0.453 | 0.453 | 0.453 | 4.53 | +0.004 (+0.89%) | 2,500 |
14 Aug 2015 | USD | 0.423 | 0.449 | 0.423 | 0.449 | 4.49 | +0.011 (+2.51%) | 6,600 |
13 Aug 2015 | USD | 0.4 | 0.5 | 0.4 | 0.438 | 4.38 | +0.04 (+10.05%) | 77,400 |
12 Aug 2015 | USD | 0.441 | 0.441 | 0.395 | 0.398 | 3.98 | -0.054 (-11.95%) | 4,300 |
11 Aug 2015 | USD | 0.421 | 0.456 | 0.421 | 0.452 | 4.52 | +0.031 (+7.36%) | 3,000 |
10 Aug 2015 | USD | 0.421 | 0.421 | 0.421 | 0.421 | 4.21 | 0.0 (0.0%) | 0 |
7 Aug 2015 | USD | 0.43 | 0.43 | 0.4 | 0.421 | 4.21 | -0.039 (-8.48%) | 34,000 |
6 Aug 2015 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
5 Aug 2015 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | +0.001 (+0.22%) | 10,000 |
4 Aug 2015 | USD | 0.455 | 0.459 | 0.455 | 0.459 | 4.59 | +0.018 (+4.08%) | 600 |
3 Aug 2015 | USD | 0.441 | 0.441 | 0.441 | 0.441 | 4.41 | -0.014 (-3.08%) | 5,000 |
31 Jul 2015 | USD | 0.455 | 0.455 | 0.455 | 0.455 | 4.55 | -0.015 (-3.19%) | 2,600 |
30 Jul 2015 | USD | 0.479 | 0.479 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 30,900 |
29 Jul 2015 | USD | 0.473 | 0.502 | 0.454 | 0.47 | 4.7 | -0.004 (-0.84%) | 154,200 |
28 Jul 2015 | USD | 0.505 | 0.505 | 0.474 | 0.474 | 4.74 | -0.02 (-4.05%) | 9,000 |