Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2014 | USD | 0.864 | 0.892 | 0.847 | 0.847 | 0.847 | -0.023 (-2.65%) | 30,825 |
1 Dec 2014 | USD | 0.859 | 0.8701 | 0.847 | 0.8701 | 0.8701 | +0.024 (+2.81%) | 7,190 |
28 Nov 2014 | USD | 0.8445 | 0.8463 | 0.8445 | 0.8463 | 0.8463 | +0.001 (+0.09%) | 4,000 |
27 Nov 2014 | USD | 0.8455 | 0.8455 | 0.8455 | 0.8455 | 0.8455 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 0.88 | 0.88 | 0.843 | 0.8455 | 0.8455 | -0.04 (-4.46%) | 40,025 |
25 Nov 2014 | USD | 0.88 | 0.8901 | 0.88 | 0.885 | 0.885 | -0.006 (-0.63%) | 7,150 |
24 Nov 2014 | USD | 0.896 | 0.917 | 0.8824 | 0.8906 | 0.8906 | -0.011 (-1.18%) | 251,238 |
21 Nov 2014 | USD | 0.8938 | 0.9199 | 0.8938 | 0.9012 | 0.9012 | +0.022 (+2.51%) | 32,415 |
20 Nov 2014 | USD | 0.8611 | 0.89 | 0.8611 | 0.8791 | 0.8791 | +0.009 (+1.05%) | 14,880 |
19 Nov 2014 | USD | 0.931 | 0.9389 | 0.868 | 0.87 | 0.87 | -0.062 (-6.66%) | 44,620 |
18 Nov 2014 | USD | 0.881 | 0.9321 | 0.8691 | 0.9321 | 0.9321 | +0.048 (+5.44%) | 43,150 |
17 Nov 2014 | USD | 0.8515 | 0.895 | 0.8515 | 0.884 | 0.884 | -0.008 (-0.90%) | 3,900 |
14 Nov 2014 | USD | 0.8231 | 0.897 | 0.8067 | 0.892 | 0.892 | +0.104 (+13.20%) | 23,800 |
13 Nov 2014 | USD | 0.801 | 0.801 | 0.785 | 0.788 | 0.788 | +0.008 (+1.03%) | 44,202 |
12 Nov 2014 | USD | 0.81 | 0.82 | 0.772 | 0.78 | 0.78 | -0.037 (-4.56%) | 41,281 |
11 Nov 2014 | USD | 0.7949 | 0.826 | 0.7949 | 0.8173 | 0.8173 | -0.032 (-3.73%) | 71,145 |
10 Nov 2014 | USD | 0.878 | 0.906 | 0.849 | 0.849 | 0.849 | -0.01 (-1.16%) | 60,074 |
7 Nov 2014 | USD | 0.8216 | 0.859 | 0.804 | 0.859 | 0.859 | +0.04 (+4.85%) | 41,000 |
6 Nov 2014 | USD | 0.8526 | 0.87 | 0.8 | 0.8193 | 0.8193 | +0.035 (+4.50%) | 45,167 |
5 Nov 2014 | USD | 0.731 | 0.841 | 0.731 | 0.784 | 0.784 | +0.062 (+8.63%) | 155,146 |
4 Nov 2014 | USD | 0.759 | 0.759 | 0.7165 | 0.7217 | 0.7217 | -0.048 (-6.27%) | 36,313 |
3 Nov 2014 | USD | 0.7538 | 0.7715 | 0.7361 | 0.77 | 0.77 | -0.025 (-3.14%) | 11,258 |
31 Oct 2014 | USD | 0.8 | 0.8005 | 0.7383 | 0.795 | 0.795 | +0.041 (+5.44%) | 64,170 |
30 Oct 2014 | USD | 0.74 | 0.7563 | 0.7007 | 0.754 | 0.754 | +0.01 (+1.29%) | 137,067 |
29 Oct 2014 | USD | 0.8126 | 0.8126 | 0.7444 | 0.7444 | 0.7444 | -0.064 (-7.88%) | 56,614 |
28 Oct 2014 | USD | 0.8321 | 0.8435 | 0.7988 | 0.8081 | 0.8081 | -0.038 (-4.48%) | 59,950 |
27 Oct 2014 | USD | 0.886 | 0.886 | 0.8308 | 0.846 | 0.846 | -0.048 (-5.41%) | 27,400 |
24 Oct 2014 | USD | 0.896 | 0.916 | 0.8889 | 0.8944 | 0.8944 | -0.016 (-1.71%) | 18,501 |
23 Oct 2014 | USD | 0.9544 | 0.9544 | 0.91 | 0.91 | 0.91 | -0.065 (-6.67%) | 27,564 |
22 Oct 2014 | USD | 0.9845 | 0.9845 | 0.97 | 0.975 | 0.975 | -0.008 (-0.81%) | 22,000 |