Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | USD | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | +0.02 (+2.47%) | 21,800 |
24 Aug 2016 | USD | 0.795 | 0.8299 | 0.795 | 0.81 | 0.81 | -0.01 (-1.22%) | 14,400 |
23 Aug 2016 | USD | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | +0.03 (+3.80%) | 19,636 |
22 Aug 2016 | USD | 0.83 | 0.83 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 22,000 |
19 Aug 2016 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 35,000 |
18 Aug 2016 | USD | 0.8 | 0.8 | 0.7805 | 0.79 | 0.79 | +0.01 (+1.30%) | 19,500 |
17 Aug 2016 | USD | 0.7 | 0.78 | 0.68 | 0.7799 | 0.7799 | -0.01 (-1.28%) | 11,400 |
16 Aug 2016 | USD | 0.79 | 0.79 | 0.7 | 0.79 | 0.79 | 0.0 (0.0%) | 23,200 |
15 Aug 2016 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 1,000 |
12 Aug 2016 | USD | 0.74 | 0.79 | 0.73 | 0.79 | 0.79 | +0.05 (+6.76%) | 2,300 |
11 Aug 2016 | USD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 800 |
10 Aug 2016 | USD | 0.722 | 0.75 | 0.722 | 0.75 | 0.75 | -0.04 (-5.05%) | 6,694 |
9 Aug 2016 | USD | 0.72 | 0.8089 | 0.7199 | 0.7899 | 0.7899 | +0.081 (+11.41%) | 13,635 |
8 Aug 2016 | USD | 0.73 | 0.73 | 0.709 | 0.709 | 0.709 | +0.059 (+9.08%) | 8,300 |
5 Aug 2016 | USD | 0.65 | 0.7999 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 63,500 |
4 Aug 2016 | USD | 0.68 | 0.78 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 85,790 |
3 Aug 2016 | USD | 0.65 | 0.66 | 0.605 | 0.65 | 0.65 | +0.05 (+8.33%) | 50,200 |
2 Aug 2016 | USD | 0.6 | 0.6 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 55,154 |
1 Aug 2016 | USD | 0.575 | 0.662 | 0.56 | 0.6 | 0.6 | -0.08 (-11.76%) | 52,265 |
29 Jul 2016 | USD | 0.5675 | 0.68 | 0.5675 | 0.68 | 0.68 | +0.13 (+23.64%) | 70,055 |
28 Jul 2016 | USD | 0.55 | 0.6 | 0.525 | 0.55 | 0.55 | +0.05 (+10%) | 77,468 |
27 Jul 2016 | USD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0 (+0.02%) | 157,170 |
26 Jul 2016 | USD | 0.5 | 0.5 | 0.4999 | 0.4999 | 0.4999 | +0.05 (+11.06%) | 6,500 |
25 Jul 2016 | USD | 0.465 | 0.5499 | 0.4501 | 0.4501 | 0.4501 | -0.05 (-9.98%) | 53,897 |
22 Jul 2016 | USD | 0.5 | 0.55 | 0.46 | 0.5 | 0.5 | +0.05 (+11.11%) | 69,821 |
21 Jul 2016 | USD | 0.4 | 0.4799 | 0.38 | 0.45 | 0.45 | +0.05 (+12.50%) | 156,866 |
20 Jul 2016 | USD | 0.5 | 0.5 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 438,900 |
19 Jul 2016 | USD | 0.3999 | 0.5 | 0.3999 | 0.4 | 0.4 | 0.0 (0.0%) | 46,700 |
18 Jul 2016 | USD | 0.25 | 0.4 | 0.25 | 0.4 | 0.4 | 0.0 (0.0%) | 365,600 |
15 Jul 2016 | USD | 0.48 | 0.48 | 0.4 | 0.4 | 0.4 | +0.1 (+33.33%) | 3,200 |