Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2015 | USD | 1.41 | 1.48 | 1.4 | 1.42 | 1.42 | +0.05 (+3.65%) | 104,036 |
2 Oct 2015 | USD | 1.38 | 1.4 | 1.27 | 1.37 | 1.37 | +0.03 (+2.24%) | 82,019 |
1 Oct 2015 | USD | 1.33 | 1.35 | 1.2811 | 1.34 | 1.34 | +0.05 (+3.88%) | 48,949 |
30 Sep 2015 | USD | 1.28 | 1.29 | 1.2401 | 1.29 | 1.29 | +0.05 (+4.03%) | 60,787 |
29 Sep 2015 | USD | 1.24 | 1.3199 | 1.21 | 1.24 | 1.24 | +0.06 (+5.08%) | 80,320 |
28 Sep 2015 | USD | 1.32 | 1.33 | 1.15 | 1.18 | 1.18 | -0.12 (-9.23%) | 277,434 |
25 Sep 2015 | USD | 1.4 | 1.4 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 124,894 |
24 Sep 2015 | USD | 1.4 | 1.46 | 1.3401 | 1.36 | 1.36 | -0.02 (-1.45%) | 190,713 |
23 Sep 2015 | USD | 1.5 | 1.5 | 1.37 | 1.38 | 1.38 | -0.08 (-5.48%) | 141,431 |
22 Sep 2015 | USD | 1.47 | 1.52 | 1.425 | 1.46 | 1.46 | -0.01 (-0.68%) | 132,914 |
21 Sep 2015 | USD | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 102,318 |
18 Sep 2015 | USD | 1.51 | 1.54 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 78,460 |
17 Sep 2015 | USD | 1.57 | 1.57 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 120,228 |
16 Sep 2015 | USD | 1.44 | 1.57 | 1.39 | 1.53 | 1.53 | +0.1 (+6.99%) | 184,133 |
15 Sep 2015 | USD | 1.4 | 1.46 | 1.38 | 1.43 | 1.43 | +0.06 (+4.38%) | 71,322 |
14 Sep 2015 | USD | 1.47 | 1.47 | 1.3301 | 1.37 | 1.37 | -0.09 (-6.16%) | 173,637 |
11 Sep 2015 | USD | 1.52 | 1.524 | 1.42 | 1.46 | 1.46 | -0.06 (-3.95%) | 159,611 |
10 Sep 2015 | USD | 1.53 | 1.5723 | 1.47 | 1.52 | 1.52 | 0.0 (0.0%) | 127,545 |
9 Sep 2015 | USD | 1.64 | 1.65 | 1.45 | 1.52 | 1.52 | -0.1 (-6.17%) | 167,201 |
8 Sep 2015 | USD | 1.45 | 1.62 | 1.45 | 1.62 | 1.62 | +0.2 (+14.08%) | 258,036 |
7 Sep 2015 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 1.44 | 1.45 | 1.35 | 1.42 | 1.42 | -0.02 (-1.39%) | 147,417 |
3 Sep 2015 | USD | 1.4 | 1.5 | 1.3702 | 1.44 | 1.44 | +0.06 (+4.35%) | 184,743 |
2 Sep 2015 | USD | 1.38 | 1.41 | 1.27 | 1.38 | 1.38 | +0.05 (+3.76%) | 246,645 |
1 Sep 2015 | USD | 1.44 | 1.47 | 1.325 | 1.33 | 1.33 | -0.15 (-10.14%) | 377,033 |
31 Aug 2015 | USD | 1.3 | 1.5 | 1.26 | 1.48 | 1.48 | +0.22 (+17.46%) | 592,453 |
28 Aug 2015 | USD | 1.2 | 1.35 | 1.1999 | 1.26 | 1.26 | +0.06 (+5%) | 456,493 |
27 Aug 2015 | USD | 1.15 | 1.36 | 1.1 | 1.2 | 1.2 | +0.11 (+10.12%) | 1,381,846 |
26 Aug 2015 | USD | 1.1 | 1.159 | 1.05 | 1.0897 | 1.0897 | +0.07 (+6.83%) | 660,100 |
25 Aug 2015 | USD | 1.16 | 1.16 | 1.02 | 1.02 | 1.02 | -0.08 (-7.27%) | 581,226 |