Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | USD | 0.7201 | 0.75 | 0.7121 | 0.75 | 0.75 | +0.025 (+3.45%) | 116,985 |
23 Jun 2015 | USD | 0.7166 | 0.725 | 0.7166 | 0.725 | 0.725 | +0.008 (+1.13%) | 2,500 |
22 Jun 2015 | USD | 0.713 | 0.7199 | 0.7055 | 0.7169 | 0.7169 | -0.068 (-8.68%) | 3,850 |
19 Jun 2015 | USD | 0.74 | 0.785 | 0.715 | 0.785 | 0.785 | +0.047 (+6.31%) | 28,930 |
18 Jun 2015 | USD | 0.7215 | 0.7384 | 0.7215 | 0.7384 | 0.7384 | -0.037 (-4.72%) | 3,500 |
17 Jun 2015 | USD | 0.7094 | 0.775 | 0.7094 | 0.775 | 0.775 | +0.008 (+1.00%) | 18,570 |
16 Jun 2015 | USD | 0.79 | 0.814 | 0.7672 | 0.7673 | 0.7673 | +0.009 (+1.17%) | 50,300 |
15 Jun 2015 | USD | 0.7527 | 0.7584 | 0.7527 | 0.7584 | 0.7584 | +0.008 (+1.12%) | 2,800 |
12 Jun 2015 | USD | 0.75 | 0.7589 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 36,890 |
11 Jun 2015 | USD | 0.76 | 0.76 | 0.7497 | 0.76 | 0.76 | +0.033 (+4.54%) | 12,300 |
10 Jun 2015 | USD | 0.76 | 0.76 | 0.727 | 0.727 | 0.727 | -0.025 (-3.29%) | 75,000 |
9 Jun 2015 | USD | 0.7517 | 0.7517 | 0.7517 | 0.7517 | 0.7517 | -0.027 (-3.50%) | 0 |
8 Jun 2015 | USD | 0.758 | 0.79 | 0.758 | 0.779 | 0.779 | -0 (-0.04%) | 0 |
5 Jun 2015 | USD | 0.7793 | 0.7793 | 0.7793 | 0.7793 | 0.7793 | +0.019 (+2.54%) | 1,000 |
4 Jun 2015 | USD | 0.757 | 0.763 | 0.757 | 0.76 | 0.76 | +0.01 (+1.33%) | 17,000 |
3 Jun 2015 | USD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 51,300 |
2 Jun 2015 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 18,500 |
1 Jun 2015 | USD | 0.78 | 0.78 | 0.731 | 0.76 | 0.76 | -0.062 (-7.59%) | 41,866 |
29 May 2015 | USD | 0.8224 | 0.8224 | 0.8224 | 0.8224 | 0.8224 | -0.004 (-0.44%) | 2,000 |
28 May 2015 | USD | 0.802 | 0.83 | 0.802 | 0.826 | 0.826 | +0.019 (+2.35%) | 43,000 |
27 May 2015 | USD | 0.84 | 0.84 | 0.8 | 0.807 | 0.807 | -0.036 (-4.27%) | 3,584 |
26 May 2015 | USD | 0.8967 | 0.899 | 0.843 | 0.843 | 0.843 | -0.027 (-3.10%) | 18,216 |
25 May 2015 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 0.853 | 0.9 | 0.853 | 0.87 | 0.87 | -0.025 (-2.79%) | 66,054 |
21 May 2015 | USD | 0.872 | 0.9 | 0.87 | 0.895 | 0.895 | +0.012 (+1.36%) | 76,216 |
20 May 2015 | USD | 0.888 | 0.9023 | 0.879 | 0.883 | 0.883 | +0.003 (+0.34%) | 38,410 |
19 May 2015 | USD | 0.82 | 0.9057 | 0.8 | 0.88 | 0.88 | +0.15 (+20.55%) | 52,220 |
18 May 2015 | USD | 0.7205 | 0.73 | 0.72 | 0.73 | 0.73 | -0.039 (-5.03%) | 9,100 |
15 May 2015 | USD | 0.802 | 0.802 | 0.7687 | 0.7687 | 0.7687 | +0.042 (+5.71%) | 600 |
14 May 2015 | USD | 0.79 | 0.79 | 0.72 | 0.7272 | 0.7272 | -0.002 (-0.25%) | 5,350 |