Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2015 | USD | 0.685 | 0.725 | 0.66 | 0.72 | 16,200.0032 | +0.02 (+2.86%) | 351,876 |
31 Aug 2015 | USD | 0.7 | 0.7 | 0.67 | 0.7 | 15,750.0032 | +0.02 (+2.94%) | 137,125 |
28 Aug 2015 | USD | 0.68 | 0.68 | 0.65 | 0.68 | 15,300.0031 | 0.0 (0.0%) | 51,442 |
27 Aug 2015 | USD | 0.67 | 0.68 | 0.67 | 0.68 | 15,300.0031 | +0.02 (+3.03%) | 35,000 |
26 Aug 2015 | USD | 0.7 | 0.7 | 0.64 | 0.66 | 14,850.003 | -0.04 (-5.71%) | 27,993 |
25 Aug 2015 | USD | 0.7 | 0.75 | 0.7 | 0.7 | 15,750.0032 | 0.0 (0.0%) | 34,555 |
24 Aug 2015 | USD | 0.7 | 0.7 | 0.68 | 0.7 | 15,750.0032 | 0.0 (0.0%) | 39,748 |
21 Aug 2015 | USD | 0.7 | 0.73 | 0.7 | 0.7 | 15,750.0032 | 0.0 (0.0%) | 10,573 |
20 Aug 2015 | USD | 0.71 | 0.72 | 0.7 | 0.7 | 15,750.0032 | -0.01 (-1.41%) | 10,333 |
19 Aug 2015 | USD | 0.77 | 0.77 | 0.7 | 0.71 | 15,975.0032 | -0.05 (-6.58%) | 29,737 |
18 Aug 2015 | USD | 0.75 | 0.76 | 0.735 | 0.76 | 17,100.0034 | +0.01 (+1.33%) | 15,064 |
17 Aug 2015 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 16,875.0034 | 0.0 (0.0%) | 5,000 |
14 Aug 2015 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 16,875.0034 | 0.0 (0.0%) | 2,508 |
13 Aug 2015 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 16,875.0034 | 0.0 (0.0%) | 6,000 |
12 Aug 2015 | USD | 0.725 | 0.75 | 0.7 | 0.75 | 16,875.0034 | +0.055 (+7.91%) | 3,300 |
11 Aug 2015 | USD | 0.7 | 0.71 | 0.695 | 0.695 | 15,637.5031 | -0.025 (-3.47%) | 14,240 |
10 Aug 2015 | USD | 0.75 | 0.75 | 0.7 | 0.72 | 16,200.0032 | +0.01 (+1.41%) | 3,255 |
7 Aug 2015 | USD | 0.7 | 0.71 | 0.7 | 0.71 | 15,975.0032 | 0.0 (0.0%) | 8,023 |
6 Aug 2015 | USD | 0.75 | 0.75 | 0.71 | 0.71 | 15,975.0032 | +0.015 (+2.16%) | 4,050 |
5 Aug 2015 | USD | 0.76 | 0.76 | 0.695 | 0.695 | 15,637.5031 | -0.065 (-8.55%) | 59,469 |
4 Aug 2015 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 17,100.0034 | 0.0 (0.0%) | 0 |
3 Aug 2015 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 17,100.0034 | 0.0 (0.0%) | 0 |
31 Jul 2015 | USD | 0.79 | 0.79 | 0.76 | 0.76 | 17,100.0034 | -0.04 (-5%) | 33,500 |
30 Jul 2015 | USD | 0.8 | 0.8 | 0.79 | 0.8 | 18,000.0036 | 0.0 (0.0%) | 19,393 |
29 Jul 2015 | USD | 0.85 | 0.85 | 0.8 | 0.8 | 18,000.0036 | -0.04 (-4.76%) | 26,200 |
28 Jul 2015 | USD | 0.84 | 0.85 | 0.83 | 0.84 | 18,900.0038 | -0.01 (-1.18%) | 6,907 |
27 Jul 2015 | USD | 0.83 | 0.85 | 0.8299 | 0.85 | 19,125.0038 | +0.02 (+2.41%) | 38,809 |
24 Jul 2015 | USD | 0.82 | 0.85 | 0.8125 | 0.83 | 18,675.0037 | +0.02 (+2.47%) | 9,514 |
23 Jul 2015 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 18,225.0036 | 0.0 (0.0%) | 3,000 |
22 Jul 2015 | USD | 0.81 | 0.81 | 0.8 | 0.81 | 18,225.0036 | +0.01 (+1.25%) | 19,050 |