Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2015 | USD | 0.498 | 0.498 | 0.494 | 0.494 | 4.94 | -0.011 (-2.18%) | 6,700 |
24 Jul 2015 | USD | 0.53 | 0.53 | 0.505 | 0.505 | 5.05 | +0.001 (+0.20%) | 9,000 |
23 Jul 2015 | USD | 0.504 | 0.504 | 0.504 | 0.504 | 5.04 | 0.0 (0.0%) | 0 |
22 Jul 2015 | USD | 0.535 | 0.535 | 0.504 | 0.504 | 5.04 | -0.032 (-5.97%) | 3,800 |
21 Jul 2015 | USD | 0.516 | 0.539 | 0.506 | 0.536 | 5.36 | +0.041 (+8.28%) | 8,300 |
20 Jul 2015 | USD | 0.495 | 0.495 | 0.495 | 0.495 | 4.95 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 0.51 | 0.51 | 0.49 | 0.495 | 4.95 | -0.003 (-0.60%) | 6,500 |
16 Jul 2015 | USD | 0.498 | 0.498 | 0.498 | 0.498 | 4.98 | -0.012 (-2.35%) | 500 |
15 Jul 2015 | USD | 0.537 | 0.537 | 0.51 | 0.51 | 5.1 | -0.022 (-4.14%) | 1,800 |
14 Jul 2015 | USD | 0.532 | 0.532 | 0.532 | 0.532 | 5.32 | -0.014 (-2.56%) | 5,100 |
13 Jul 2015 | USD | 0.528 | 0.55 | 0.528 | 0.546 | 5.46 | -0.004 (-0.73%) | 1,700 |
10 Jul 2015 | USD | 0.555 | 0.555 | 0.55 | 0.55 | 5.5 | 0.0 (0.0%) | 1,100 |
9 Jul 2015 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 5.5 | 0.0 (0.0%) | 17,400 |
8 Jul 2015 | USD | 0.562 | 0.562 | 0.55 | 0.55 | 5.5 | 0.0 (0.0%) | 3,000 |
7 Jul 2015 | USD | 0.551 | 0.551 | 0.545 | 0.55 | 5.5 | -0.029 (-5.01%) | 19,200 |
6 Jul 2015 | USD | 0.57 | 0.579 | 0.549 | 0.579 | 5.79 | +0.004 (+0.70%) | 5,000 |
3 Jul 2015 | USD | 0.575 | 0.575 | 0.575 | 0.575 | 5.75 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 0.575 | 0.575 | 0.575 | 0.575 | 5.75 | +0.025 (+4.55%) | 1,000 |
1 Jul 2015 | USD | 0.542 | 0.586 | 0.542 | 0.55 | 5.5 | -0.024 (-4.18%) | 11,100 |
30 Jun 2015 | USD | 0.567 | 0.585 | 0.556 | 0.574 | 5.74 | 0.0 (0.0%) | 21,200 |
29 Jun 2015 | USD | 0.58 | 0.586 | 0.567 | 0.574 | 5.74 | -0.012 (-2.05%) | 15,700 |
26 Jun 2015 | USD | 0.593 | 0.593 | 0.586 | 0.586 | 5.86 | -0.016 (-2.66%) | 2,400 |
25 Jun 2015 | USD | 0.613 | 0.613 | 0.593 | 0.602 | 6.02 | +0.008 (+1.35%) | 10,600 |
24 Jun 2015 | USD | 0.594 | 0.594 | 0.594 | 0.594 | 5.94 | 0.0 (0.0%) | 0 |
23 Jun 2015 | USD | 0.612 | 0.612 | 0.594 | 0.594 | 5.94 | -0.004 (-0.67%) | 4,300 |
22 Jun 2015 | USD | 0.598 | 0.598 | 0.598 | 0.598 | 5.98 | -0.032 (-5.08%) | 6,500 |
19 Jun 2015 | USD | 0.642 | 0.642 | 0.629 | 0.63 | 6.3 | +0.006 (+0.96%) | 15,500 |
18 Jun 2015 | USD | 0.627 | 0.643 | 0.624 | 0.624 | 6.24 | +0.027 (+4.52%) | 10,000 |
17 Jun 2015 | USD | 0.591 | 0.597 | 0.591 | 0.597 | 5.97 | -0.016 (-2.61%) | 2,500 |
16 Jun 2015 | USD | 0.613 | 0.613 | 0.613 | 0.613 | 6.13 | -0.007 (-1.13%) | 2,500 |