Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2015 | USD | 0.7234 | 0.73 | 0.7 | 0.73 | 0.73 | +0.018 (+2.57%) | 16,941 |
23 Dec 2015 | USD | 0.73 | 0.73 | 0.68 | 0.7117 | 0.7117 | +0.012 (+1.67%) | 138,183 |
22 Dec 2015 | USD | 0.705 | 0.73 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 374,583 |
21 Dec 2015 | USD | 0.73 | 0.749 | 0.65 | 0.68 | 0.68 | +0.03 (+4.60%) | 151,463 |
18 Dec 2015 | USD | 0.6 | 0.73 | 0.6 | 0.6501 | 0.6501 | +0.05 (+8.35%) | 77,784 |
17 Dec 2015 | USD | 0.5838 | 0.7489 | 0.58 | 0.6 | 0.6 | +0.015 (+2.56%) | 49,519 |
16 Dec 2015 | USD | 0.55 | 0.6 | 0.55 | 0.585 | 0.585 | +0.035 (+6.36%) | 91,788 |
15 Dec 2015 | USD | 0.5584 | 0.56 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 112,640 |
14 Dec 2015 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 7,705 |
11 Dec 2015 | USD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 28,000 |
10 Dec 2015 | USD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 32,777 |
9 Dec 2015 | USD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 24,161 |
8 Dec 2015 | USD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 53,906 |
7 Dec 2015 | USD | 0.5 | 0.55 | 0.4901 | 0.55 | 0.55 | +0.06 (+12.24%) | 119,650 |
4 Dec 2015 | USD | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -0.035 (-6.67%) | 23,941 |
3 Dec 2015 | USD | 0.58 | 0.58 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 11,765 |
2 Dec 2015 | USD | 0.5212 | 0.5832 | 0.5211 | 0.54 | 0.54 | +0.019 (+3.63%) | 19,369 |
1 Dec 2015 | USD | 0.5999 | 0.5999 | 0.521 | 0.5211 | 0.5211 | -0.079 (-13.15%) | 1,650 |
30 Nov 2015 | USD | 0.56 | 0.6 | 0.55 | 0.6 | 0.6 | +0.04 (+7.14%) | 5,947 |
27 Nov 2015 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
26 Nov 2015 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 0.4664 | 0.56 | 0.4664 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,875 |
24 Nov 2015 | USD | 0.65 | 0.65 | 0.55 | 0.55 | 0.55 | +0.03 (+5.77%) | 14,037 |
23 Nov 2015 | USD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 12,930 |
20 Nov 2015 | USD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.035 (+7.37%) | 30,278 |
19 Nov 2015 | USD | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 4,750 |
18 Nov 2015 | USD | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | -0.045 (-8.65%) | 8,500 |
17 Nov 2015 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
16 Nov 2015 | USD | 0.5 | 0.5343 | 0.4875 | 0.52 | 0.52 | +0.033 (+6.67%) | 33,050 |
13 Nov 2015 | USD | 0.4975 | 0.4975 | 0.4875 | 0.4875 | 0.4875 | -0.032 (-6.14%) | 1,500 |