Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | USD | 1.26 | 1.27 | 1.1001 | 1.2 | 1.2 | -0.08 (-6.25%) | 23,825 |
21 Sep 2015 | USD | 1.34 | 1.34 | 1.1844 | 1.28 | 1.28 | -0.07 (-5.19%) | 12,060 |
18 Sep 2015 | USD | 1.11 | 1.35 | 1.11 | 1.35 | 1.35 | +0.25 (+22.73%) | 36,391 |
17 Sep 2015 | USD | 1.2 | 1.248 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 79,059 |
16 Sep 2015 | USD | 1.22 | 1.3299 | 1.11 | 1.11 | 1.11 | -0.085 (-7.11%) | 31,839 |
15 Sep 2015 | USD | 1.15 | 1.4 | 1.15 | 1.195 | 1.195 | +0.045 (+3.91%) | 48,099 |
14 Sep 2015 | USD | 1.35 | 1.35 | 1.08 | 1.15 | 1.15 | -0.22 (-16.06%) | 66,501 |
11 Sep 2015 | USD | 1.2 | 1.38 | 1.06 | 1.37 | 1.37 | +0.18 (+15.13%) | 159,882 |
10 Sep 2015 | USD | 1.22 | 1.28 | 1.15 | 1.19 | 1.19 | -0.09 (-7.03%) | 26,023 |
9 Sep 2015 | USD | 1.32 | 1.32 | 1.11 | 1.28 | 1.28 | +0.03 (+2.40%) | 47,920 |
8 Sep 2015 | USD | 1.45 | 1.45 | 1.24 | 1.25 | 1.25 | -0.15 (-10.71%) | 35,658 |
7 Sep 2015 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 1.449 | 1.45 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 11,784 |
3 Sep 2015 | USD | 1.42 | 1.45 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 17,817 |
2 Sep 2015 | USD | 1.42 | 1.54 | 1.31 | 1.42 | 1.42 | -0.03 (-2.07%) | 16,793 |
1 Sep 2015 | USD | 1.37 | 1.56 | 1.36 | 1.45 | 1.45 | +0.04 (+2.84%) | 26,262 |
31 Aug 2015 | USD | 1.5 | 1.5 | 1.35 | 1.41 | 1.41 | -0.07 (-4.73%) | 17,286 |
28 Aug 2015 | USD | 1.33 | 1.682 | 1.27 | 1.48 | 1.48 | +0.12 (+8.82%) | 344,130 |
27 Aug 2015 | USD | 1.38 | 1.42 | 1.33 | 1.36 | 1.36 | -0.07 (-4.90%) | 5,064 |
26 Aug 2015 | USD | 1.29 | 1.43 | 1.21 | 1.43 | 1.43 | +0.17 (+13.49%) | 59,234 |
25 Aug 2015 | USD | 1.3 | 1.39 | 1.22 | 1.26 | 1.26 | -0.04 (-3.08%) | 33,168 |
24 Aug 2015 | USD | 1.65 | 1.66 | 1.16 | 1.3 | 1.3 | -0.07 (-5.11%) | 111,706 |
21 Aug 2015 | USD | 1.52 | 1.69 | 1.36 | 1.37 | 1.37 | -0.23 (-14.38%) | 77,675 |
20 Aug 2015 | USD | 1.44 | 1.89 | 1.404 | 1.6 | 1.6 | +0.12 (+8.11%) | 181,873 |
19 Aug 2015 | USD | 1.32 | 1.48 | 1.26 | 1.48 | 1.48 | +0.08 (+5.71%) | 57,029 |
18 Aug 2015 | USD | 1.35 | 1.45 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 2,573 |
17 Aug 2015 | USD | 1.34 | 1.5 | 1.34 | 1.4 | 1.4 | +0.09 (+6.87%) | 20,856 |
14 Aug 2015 | USD | 1.101 | 1.44 | 1.1 | 1.31 | 1.31 | +0.13 (+11.02%) | 62,812 |
13 Aug 2015 | USD | 1.24 | 1.24 | 1.1201 | 1.18 | 1.18 | -0.06 (-4.84%) | 9,772 |
12 Aug 2015 | USD | 1.003 | 1.402 | 0.96 | 1.24 | 1.24 | +0.15 (+13.76%) | 152,028 |