Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | USD | 0.52 | 0.52 | 0.47 | 0.52 | 0.52 | 0.0 (0.0%) | 2,600 |
22 Sep 2015 | USD | 0.54 | 0.54 | 0.46 | 0.52 | 0.52 | -0.02 (-3.70%) | 12,300 |
21 Sep 2015 | USD | 0.48 | 0.54 | 0.47 | 0.54 | 0.54 | +0.03 (+5.88%) | 9,400 |
18 Sep 2015 | USD | 0.47 | 0.53 | 0.47 | 0.51 | 0.51 | +0.01 (+2%) | 12,100 |
17 Sep 2015 | USD | 0.56 | 0.56 | 0.47 | 0.5 | 0.5 | -0.01 (-1.96%) | 13,600 |
16 Sep 2015 | USD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 900 |
15 Sep 2015 | USD | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | +0.02 (+3.85%) | 7,900 |
14 Sep 2015 | USD | 0.55 | 0.55 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 11,200 |
11 Sep 2015 | USD | 0.56 | 0.57 | 0.45 | 0.52 | 0.52 | 0.0 (0.0%) | 15,600 |
10 Sep 2015 | USD | 0.54 | 0.54 | 0.49 | 0.52 | 0.52 | -0.01 (-1.89%) | 21,700 |
9 Sep 2015 | USD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 7,000 |
8 Sep 2015 | USD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 33,600 |
7 Sep 2015 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 15,200 |
3 Sep 2015 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,100 |
2 Sep 2015 | USD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,300 |
1 Sep 2015 | USD | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 24,300 |
31 Aug 2015 | USD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 4,300 |
28 Aug 2015 | USD | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 6,900 |
27 Aug 2015 | USD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 7,800 |
26 Aug 2015 | USD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 21,800 |
25 Aug 2015 | USD | 0.62 | 0.62 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 13,000 |
24 Aug 2015 | USD | 0.55 | 0.62 | 0.49 | 0.54 | 0.54 | -0.01 (-1.82%) | 22,300 |
21 Aug 2015 | USD | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 21,900 |
20 Aug 2015 | USD | 0.55 | 0.57 | 0.5 | 0.55 | 0.55 | 0.0 (0.0%) | 17,400 |
19 Aug 2015 | USD | 0.53 | 0.55 | 0.47 | 0.55 | 0.55 | +0.02 (+3.77%) | 31,800 |
18 Aug 2015 | USD | 0.47 | 0.53 | 0.45 | 0.53 | 0.53 | 0.0 (0.0%) | 5,400 |
17 Aug 2015 | USD | 0.5 | 0.53 | 0.44 | 0.53 | 0.53 | +0.03 (+6%) | 20,500 |
14 Aug 2015 | USD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 2,600 |
13 Aug 2015 | USD | 0.5 | 0.5 | 0.44 | 0.5 | 0.5 | 0.0 (0.0%) | 10,300 |