Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | USD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 111,901 |
2 Nov 2015 | USD | 0.73 | 0.78 | 0.7 | 0.76 | 0.76 | +0.03 (+4.11%) | 56,956 |
30 Oct 2015 | USD | 0.73 | 0.73 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 19,510 |
29 Oct 2015 | USD | 0.7175 | 0.785 | 0.7175 | 0.745 | 0.745 | +0.015 (+2.05%) | 86,880 |
28 Oct 2015 | USD | 0.71 | 0.745 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 62,352 |
27 Oct 2015 | USD | 0.73 | 0.74 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 31,545 |
26 Oct 2015 | USD | 0.69 | 0.8075 | 0.65 | 0.72 | 0.72 | +0.075 (+11.63%) | 239,554 |
23 Oct 2015 | USD | 0.608 | 0.65 | 0.603 | 0.645 | 0.645 | +0.03 (+4.88%) | 41,455 |
22 Oct 2015 | USD | 0.59 | 0.67 | 0.59 | 0.615 | 0.615 | +0.025 (+4.24%) | 155,220 |
21 Oct 2015 | USD | 0.62 | 0.62 | 0.5601 | 0.59 | 0.59 | -0.05 (-7.81%) | 67,431 |
20 Oct 2015 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
19 Oct 2015 | USD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 12,406 |
16 Oct 2015 | USD | 0.65 | 0.65 | 0.635 | 0.64 | 0.64 | -0.01 (-1.54%) | 9,300 |
15 Oct 2015 | USD | 0.645 | 0.65 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 5,000 |
14 Oct 2015 | USD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 17,529 |
13 Oct 2015 | USD | 0.66 | 0.66 | 0.635 | 0.65 | 0.65 | -0.03 (-4.41%) | 22,010 |
12 Oct 2015 | USD | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 9,900 |
9 Oct 2015 | USD | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | -0.01 (-1.47%) | 4,610 |
8 Oct 2015 | USD | 0.64 | 0.68 | 0.63 | 0.68 | 0.68 | +0.035 (+5.43%) | 9,200 |
7 Oct 2015 | USD | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 4,000 |
6 Oct 2015 | USD | 0.66 | 0.66 | 0.615 | 0.65 | 0.65 | 0.0 (0.0%) | 9,855 |
5 Oct 2015 | USD | 0.65 | 0.65 | 0.595 | 0.65 | 0.65 | +0.02 (+3.17%) | 24,559 |
2 Oct 2015 | USD | 0.6675 | 0.6675 | 0.605 | 0.63 | 0.63 | -0.045 (-6.67%) | 15,750 |
1 Oct 2015 | USD | 0.56 | 0.73 | 0.55 | 0.675 | 0.675 | +0.115 (+20.54%) | 205,942 |
30 Sep 2015 | USD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -0.04 (-6.67%) | 9,800 |
29 Sep 2015 | USD | 0.579 | 0.6 | 0.53 | 0.6 | 0.6 | +0.021 (+3.63%) | 51,540 |
28 Sep 2015 | USD | 0.6 | 0.6 | 0.55 | 0.579 | 0.579 | -0.031 (-5.08%) | 59,450 |
25 Sep 2015 | USD | 0.62 | 0.62 | 0.595 | 0.61 | 0.61 | 0.0 (0.0%) | 46,900 |
24 Sep 2015 | USD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 54,115 |
23 Sep 2015 | USD | 0.6299 | 0.6299 | 0.6 | 0.62 | 0.62 | +0.005 (+0.85%) | 53,719 |