Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | USD | 0.52 | 0.5241 | 0.4838 | 0.5241 | 0.5241 | +0.004 (+0.79%) | 130,575 |
10 Aug 2015 | USD | 0.538 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 114,854 |
7 Aug 2015 | USD | 0.55 | 0.5524 | 0.5274 | 0.53 | 0.53 | -0.01 (-1.85%) | 69,015 |
6 Aug 2015 | USD | 0.5339 | 0.553 | 0.5339 | 0.54 | 0.54 | -0.004 (-0.74%) | 62,071 |
5 Aug 2015 | USD | 0.5596 | 0.583 | 0.5344 | 0.544 | 0.544 | -0.012 (-2.16%) | 83,964 |
4 Aug 2015 | USD | 0.5579 | 0.58 | 0.54 | 0.556 | 0.556 | +0.006 (+1.09%) | 85,718 |
3 Aug 2015 | USD | 0.5599 | 0.5599 | 0.55 | 0.55 | 0.55 | +0.021 (+3.95%) | 5,500 |
31 Jul 2015 | USD | 0.546 | 0.55 | 0.5291 | 0.5291 | 0.5291 | -0.021 (-3.80%) | 46,575 |
30 Jul 2015 | USD | 0.571 | 0.574 | 0.532 | 0.55 | 0.55 | -0.008 (-1.47%) | 98,997 |
29 Jul 2015 | USD | 0.523 | 0.56 | 0.51 | 0.5582 | 0.5582 | +0.044 (+8.64%) | 142,894 |
28 Jul 2015 | USD | 0.5128 | 0.516 | 0.5 | 0.5138 | 0.5138 | +0.004 (+0.75%) | 89,506 |
27 Jul 2015 | USD | 0.506 | 0.513 | 0.4929 | 0.51 | 0.51 | +0.021 (+4.29%) | 95,470 |
24 Jul 2015 | USD | 0.553 | 0.571 | 0.477 | 0.489 | 0.489 | -0.088 (-15.31%) | 168,206 |
23 Jul 2015 | USD | 0.5736 | 0.598 | 0.57 | 0.5774 | 0.5774 | +0 (+0.02%) | 26,633 |
22 Jul 2015 | USD | 0.61 | 0.61 | 0.5619 | 0.5773 | 0.5773 | -0.043 (-6.89%) | 87,310 |
21 Jul 2015 | USD | 0.6179 | 0.6264 | 0.6179 | 0.62 | 0.62 | -0.01 (-1.59%) | 11,752 |
20 Jul 2015 | USD | 0.6446 | 0.657 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 50,395 |
17 Jul 2015 | USD | 0.65 | 0.65 | 0.6342 | 0.65 | 0.65 | -0.01 (-1.52%) | 25,776 |
16 Jul 2015 | USD | 0.6822 | 0.683 | 0.65 | 0.66 | 0.66 | -0.04 (-5.71%) | 37,867 |
15 Jul 2015 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.009 (-1.20%) | 2,500 |
14 Jul 2015 | USD | 0.7118 | 0.7226 | 0.7085 | 0.7085 | 0.7085 | -0 (-0.04%) | 6,015 |
13 Jul 2015 | USD | 0.6847 | 0.7088 | 0.6847 | 0.7088 | 0.7088 | +0.013 (+1.80%) | 17,250 |
10 Jul 2015 | USD | 0.71 | 0.71 | 0.69 | 0.6963 | 0.6963 | -0.009 (-1.35%) | 11,442 |
9 Jul 2015 | USD | 0.7 | 0.7058 | 0.7 | 0.7058 | 0.7058 | +0.012 (+1.76%) | 3,200 |
8 Jul 2015 | USD | 0.7244 | 0.7442 | 0.6936 | 0.6936 | 0.6936 | -0.007 (-1.06%) | 29,130 |
7 Jul 2015 | USD | 0.71 | 0.7181 | 0.692 | 0.701 | 0.701 | -0.035 (-4.76%) | 42,300 |
6 Jul 2015 | USD | 0.753 | 0.753 | 0.7297 | 0.736 | 0.736 | +0.001 (+0.10%) | 15,198 |
3 Jul 2015 | USD | 0.7353 | 0.7353 | 0.7353 | 0.7353 | 0.7353 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 0.7336 | 0.7511 | 0.726 | 0.7353 | 0.7353 | +0.045 (+6.57%) | 12,125 |
1 Jul 2015 | USD | 0.77 | 0.77 | 0.69 | 0.69 | 0.69 | -0.025 (-3.50%) | 3,500 |