Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2015 | USD | 0.645 | 0.659 | 0.563 | 0.65 | 0.65 | +0.016 (+2.52%) | 677,300 |
8 Jan 2015 | USD | 0.615 | 0.638 | 0.61 | 0.634 | 0.634 | +0.026 (+4.28%) | 584,500 |
7 Jan 2015 | USD | 0.551 | 0.608 | 0.54 | 0.608 | 0.608 | +0.052 (+9.35%) | 1,107,100 |
6 Jan 2015 | USD | 0.525 | 0.556 | 0.52 | 0.556 | 0.556 | +0.033 (+6.31%) | 641,900 |
5 Jan 2015 | USD | 0.51 | 0.525 | 0.5 | 0.523 | 0.523 | +0.018 (+3.56%) | 218,000 |
2 Jan 2015 | USD | 0.475 | 0.51 | 0.453 | 0.505 | 0.505 | +0.025 (+5.21%) | 187,800 |
1 Jan 2015 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 0.555 | 0.57 | 0.4 | 0.48 | 0.48 | -0.09 (-15.79%) | 584,500 |
30 Dec 2014 | USD | 0.606 | 0.63 | 0.55 | 0.57 | 0.57 | -0.036 (-5.94%) | 201,700 |
29 Dec 2014 | USD | 0.62 | 0.64 | 0.606 | 0.606 | 0.606 | -0.034 (-5.31%) | 80,300 |
26 Dec 2014 | USD | 0.65 | 0.655 | 0.612 | 0.64 | 0.64 | -0.01 (-1.54%) | 93,500 |
25 Dec 2014 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 0.675 | 0.675 | 0.63 | 0.65 | 0.65 | -0.025 (-3.70%) | 62,600 |
23 Dec 2014 | USD | 0.675 | 0.675 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 76,400 |
22 Dec 2014 | USD | 0.655 | 0.675 | 0.655 | 0.675 | 0.675 | +0.013 (+1.96%) | 247,400 |
19 Dec 2014 | USD | 0.66 | 0.663 | 0.63 | 0.662 | 0.662 | -0.003 (-0.45%) | 305,700 |
18 Dec 2014 | USD | 0.658 | 0.67 | 0.645 | 0.665 | 0.665 | +0.015 (+2.31%) | 300,100 |
17 Dec 2014 | USD | 0.653 | 0.665 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 291,000 |
16 Dec 2014 | USD | 0.673 | 0.675 | 0.636 | 0.65 | 0.65 | -0.015 (-2.26%) | 494,200 |
15 Dec 2014 | USD | 0.614 | 0.675 | 0.606 | 0.665 | 0.665 | +0.057 (+9.38%) | 2,312,900 |
12 Dec 2014 | USD | 0.629 | 0.63 | 0.57 | 0.608 | 0.608 | -0.017 (-2.72%) | 809,600 |
11 Dec 2014 | USD | 0.625 | 0.638 | 0.6 | 0.625 | 0.625 | -0.003 (-0.48%) | 945,600 |
10 Dec 2014 | USD | 0.598 | 0.629 | 0.595 | 0.628 | 0.628 | +0.022 (+3.63%) | 657,100 |
9 Dec 2014 | USD | 0.632 | 0.64 | 0.526 | 0.606 | 0.606 | -0.021 (-3.35%) | 2,460,200 |
8 Dec 2014 | USD | 0.634 | 0.639 | 0.557 | 0.627 | 0.627 | +0.007 (+1.13%) | 1,623,000 |
5 Dec 2014 | USD | 0.55 | 0.62 | 0.545 | 0.62 | 0.62 | +0.071 (+12.93%) | 2,128,400 |
4 Dec 2014 | USD | 0.525 | 0.549 | 0.495 | 0.549 | 0.549 | +0.039 (+7.65%) | 1,758,500 |
3 Dec 2014 | USD | 0.475 | 0.51 | 0.475 | 0.51 | 0.51 | +0.04 (+8.51%) | 1,573,100 |
2 Dec 2014 | USD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.03 (+6.82%) | 690,000 |
1 Dec 2014 | USD | 0.41 | 0.447 | 0.41 | 0.44 | 0.44 | +0.03 (+7.32%) | 552,900 |