Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | USD | 1.2 | 1.21 | 1.16 | 1.16 | 38.6667 | -0.02 (-1.69%) | 120,399 |
22 Sep 2015 | USD | 1.25 | 1.25 | 1.17 | 1.18 | 39.3333 | -0.05 (-4.07%) | 90,617 |
21 Sep 2015 | USD | 1.27 | 1.28 | 1.21 | 1.23 | 41 | -0.05 (-3.91%) | 90,393 |
18 Sep 2015 | USD | 1.27 | 1.35 | 1.22 | 1.28 | 42.6667 | +0.02 (+1.59%) | 214,131 |
17 Sep 2015 | USD | 1.2 | 1.28 | 1.17 | 1.26 | 42 | +0.1 (+8.62%) | 330,557 |
16 Sep 2015 | USD | 1.19 | 1.19 | 1.15 | 1.16 | 38.6667 | -0.01 (-0.85%) | 158,702 |
15 Sep 2015 | USD | 1.21 | 1.2499 | 1.17 | 1.17 | 39 | -0.064 (-5.16%) | 186,673 |
14 Sep 2015 | USD | 1.25 | 1.29 | 1.21 | 1.2337 | 41.1233 | -0.016 (-1.30%) | 114,878 |
11 Sep 2015 | USD | 1.28 | 1.3099 | 1.25 | 1.25 | 41.6667 | -0.06 (-4.58%) | 213,094 |
10 Sep 2015 | USD | 1.34 | 1.38 | 1.29 | 1.31 | 43.6667 | -0.06 (-4.38%) | 193,978 |
9 Sep 2015 | USD | 1.46 | 1.48 | 1.35 | 1.37 | 45.6667 | -0.04 (-2.84%) | 189,779 |
8 Sep 2015 | USD | 1.33 | 1.465 | 1.31 | 1.41 | 47 | +0.11 (+8.47%) | 300,223 |
7 Sep 2015 | USD | 1.2999 | 1.2999 | 1.2999 | 1.2999 | 43.33 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 1.25 | 1.34 | 1.23 | 1.2999 | 43.33 | +0.03 (+2.35%) | 161,508 |
3 Sep 2015 | USD | 1.31 | 1.36 | 1.25 | 1.27 | 42.3333 | -0.13 (-9.29%) | 469,042 |
2 Sep 2015 | USD | 1.56 | 1.73 | 1.38 | 1.4 | 46.6667 | -0.09 (-6.04%) | 1,821,098 |
1 Sep 2015 | USD | 1.19 | 1.6 | 1.1601 | 1.49 | 49.6667 | +0.292 (+24.37%) | 1,520,587 |
31 Aug 2015 | USD | 1.15 | 1.2601 | 1.1401 | 1.198 | 39.9333 | +0.043 (+3.71%) | 252,152 |
28 Aug 2015 | USD | 1.13 | 1.18 | 1.1 | 1.1551 | 38.5033 | +0.045 (+4.06%) | 109,958 |
27 Aug 2015 | USD | 1.11 | 1.18 | 1.1 | 1.11 | 37 | +0.02 (+1.84%) | 152,115 |
26 Aug 2015 | USD | 1.1 | 1.1 | 1.05 | 1.0899 | 36.33 | +0.01 (+0.92%) | 187,649 |
25 Aug 2015 | USD | 1.06 | 1.14 | 1.06 | 1.08 | 36 | +0.02 (+1.89%) | 98,381 |
24 Aug 2015 | USD | 1.02 | 1.13 | 0.96 | 1.06 | 35.3333 | -0.07 (-6.19%) | 245,652 |
21 Aug 2015 | USD | 1.17 | 1.19 | 1.09 | 1.13 | 37.6667 | +0.01 (+0.89%) | 143,673 |
20 Aug 2015 | USD | 1.13 | 1.1797 | 1.11 | 1.12 | 37.3333 | -0.03 (-2.61%) | 165,569 |
19 Aug 2015 | USD | 1.22 | 1.22 | 1.11 | 1.15 | 38.3333 | -0.05 (-4.16%) | 187,760 |
18 Aug 2015 | USD | 1.3 | 1.32 | 1.19 | 1.1999 | 39.9967 | -0.15 (-11.12%) | 470,788 |
17 Aug 2015 | USD | 1.42 | 1.4232 | 1.28 | 1.35 | 45 | -0.09 (-6.25%) | 808,937 |
14 Aug 2015 | USD | 1.51 | 1.8 | 1.21 | 1.44 | 48 | +0.44 (+44%) | 7,254,435 |
13 Aug 2015 | USD | 0.93 | 1 | 0.93 | 1 | 33.3333 | +0.047 (+4.95%) | 254,470 |