Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2015 | USD | 0.8 | 0.802 | 0.767 | 0.767 | 7.67 | -0.041 (-5.07%) | 39,600 |
6 Feb 2015 | USD | 0.808 | 0.808 | 0.797 | 0.808 | 8.08 | -0.002 (-0.25%) | 25,600 |
5 Feb 2015 | USD | 0.813 | 0.843 | 0.809 | 0.81 | 8.1 | +0.016 (+2.02%) | 47,600 |
4 Feb 2015 | USD | 0.807 | 0.863 | 0.794 | 0.794 | 7.94 | +0.018 (+2.32%) | 35,700 |
3 Feb 2015 | USD | 0.8 | 0.875 | 0.765 | 0.776 | 7.76 | -0.072 (-8.49%) | 66,100 |
2 Feb 2015 | USD | 0.873 | 0.878 | 0.848 | 0.848 | 8.48 | -0.004 (-0.47%) | 60,700 |
30 Jan 2015 | USD | 0.824 | 0.888 | 0.824 | 0.852 | 8.52 | +0.046 (+5.71%) | 160,500 |
29 Jan 2015 | USD | 0.75 | 0.878 | 0.711 | 0.806 | 8.06 | +0.113 (+16.31%) | 51,600 |
28 Jan 2015 | USD | 0.694 | 0.694 | 0.693 | 0.693 | 6.93 | +0.058 (+9.13%) | 3,000 |
27 Jan 2015 | USD | 0.634 | 0.656 | 0.631 | 0.635 | 6.35 | -0.015 (-2.31%) | 18,500 |
26 Jan 2015 | USD | 0.673 | 0.674 | 0.648 | 0.65 | 6.5 | -0.061 (-8.58%) | 11,900 |
23 Jan 2015 | USD | 0.743 | 0.743 | 0.694 | 0.711 | 7.11 | -0.038 (-5.07%) | 34,000 |
22 Jan 2015 | USD | 0.754 | 0.767 | 0.73 | 0.749 | 7.49 | -0.05 (-6.26%) | 14,700 |
21 Jan 2015 | USD | 0.799 | 0.799 | 0.799 | 0.799 | 7.99 | +0.003 (+0.38%) | 4,000 |
20 Jan 2015 | USD | 0.783 | 0.816 | 0.783 | 0.796 | 7.96 | +0.013 (+1.66%) | 13,300 |
19 Jan 2015 | USD | 0.783 | 0.783 | 0.783 | 0.783 | 7.83 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 0.804 | 0.804 | 0.746 | 0.783 | 7.83 | -0.032 (-3.93%) | 8,500 |
15 Jan 2015 | USD | 0.801 | 0.836 | 0.791 | 0.815 | 8.15 | -0.028 (-3.32%) | 22,600 |
14 Jan 2015 | USD | 0.841 | 0.859 | 0.841 | 0.843 | 8.43 | -0.006 (-0.71%) | 6,700 |
13 Jan 2015 | USD | 0.849 | 0.849 | 0.849 | 0.849 | 8.49 | -0.027 (-3.08%) | 1,300 |
12 Jan 2015 | USD | 0.887 | 0.887 | 0.857 | 0.876 | 8.76 | -0.003 (-0.34%) | 5,700 |
9 Jan 2015 | USD | 0.882 | 0.882 | 0.879 | 0.879 | 8.79 | +0.02 (+2.33%) | 3,400 |
8 Jan 2015 | USD | 0.833 | 0.86 | 0.833 | 0.859 | 8.59 | -0.01 (-1.15%) | 600 |
7 Jan 2015 | USD | 0.869 | 0.869 | 0.869 | 0.869 | 8.69 | 0.0 (0.0%) | 100 |
6 Jan 2015 | USD | 0.827 | 0.877 | 0.827 | 0.869 | 8.69 | -0.004 (-0.46%) | 6,900 |
5 Jan 2015 | USD | 0.906 | 0.923 | 0.873 | 0.873 | 8.73 | -0.054 (-5.83%) | 6,700 |
2 Jan 2015 | USD | 0.927 | 0.927 | 0.927 | 0.927 | 9.27 | +0.027 (+3%) | 18,600 |
1 Jan 2015 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 9 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 0.911 | 0.911 | 0.857 | 0.9 | 9 | -0.01 (-1.10%) | 23,800 |
30 Dec 2014 | USD | 0.91 | 0.91 | 0.91 | 0.91 | 9.1 | +0.04 (+4.60%) | 1,000 |