Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2015 | USD | 0.78 | 0.81 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 54,900 |
24 Feb 2015 | USD | 0.8 | 0.81 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 55,800 |
23 Feb 2015 | USD | 0.8 | 0.8 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 33,900 |
20 Feb 2015 | USD | 0.79 | 0.82 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 89,400 |
19 Feb 2015 | USD | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 106,400 |
18 Feb 2015 | USD | 0.79 | 0.83 | 0.75 | 0.8 | 0.8 | +0.01 (+1.27%) | 158,700 |
17 Feb 2015 | USD | 0.82 | 0.82 | 0.75 | 0.79 | 0.79 | -0.03 (-3.66%) | 59,900 |
16 Feb 2015 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 0.84 | 0.84 | 0.76 | 0.82 | 0.82 | -0.01 (-1.20%) | 62,000 |
12 Feb 2015 | USD | 0.8 | 0.83 | 0.74 | 0.83 | 0.83 | +0.03 (+3.75%) | 126,800 |
11 Feb 2015 | USD | 0.75 | 0.82 | 0.74 | 0.8 | 0.8 | +0.01 (+1.27%) | 121,200 |
10 Feb 2015 | USD | 0.74 | 0.95 | 0.73 | 0.79 | 0.79 | +0.05 (+6.76%) | 459,300 |
9 Feb 2015 | USD | 0.83 | 0.83 | 0.7 | 0.74 | 0.74 | -0.02 (-2.63%) | 133,500 |
6 Feb 2015 | USD | 0.81 | 0.83 | 0.7 | 0.76 | 0.76 | +0.01 (+1.33%) | 67,300 |
5 Feb 2015 | USD | 0.8 | 0.8 | 0.56 | 0.75 | 0.75 | -0.05 (-6.25%) | 256,800 |
4 Feb 2015 | USD | 0.93 | 0.99 | 0.6 | 0.8 | 0.8 | -0.19 (-19.19%) | 455,800 |
3 Feb 2015 | USD | 1 | 1.01 | 0.92 | 0.99 | 0.99 | -0.01 (-1%) | 192,500 |
2 Feb 2015 | USD | 0.99 | 1 | 0.93 | 1 | 1 | +0.02 (+2.04%) | 97,600 |
30 Jan 2015 | USD | 1 | 1 | 0.92 | 0.98 | 0.98 | -0.01 (-1.01%) | 163,200 |
29 Jan 2015 | USD | 0.95 | 1.02 | 0.93 | 0.99 | 0.99 | +0.04 (+4.21%) | 260,600 |
28 Jan 2015 | USD | 0.92 | 0.97 | 0.82 | 0.95 | 0.95 | +0.05 (+5.56%) | 218,900 |
27 Jan 2015 | USD | 0.95 | 1.05 | 0.78 | 0.9 | 0.9 | -0.02 (-2.17%) | 810,400 |
26 Jan 2015 | USD | 0.82 | 0.95 | 0.81 | 0.92 | 0.92 | +0.11 (+13.58%) | 309,400 |
23 Jan 2015 | USD | 0.74 | 0.83 | 0.71 | 0.81 | 0.81 | +0.07 (+9.46%) | 164,500 |
22 Jan 2015 | USD | 0.73 | 0.75 | 0.7 | 0.74 | 0.74 | +0.01 (+1.37%) | 128,600 |
21 Jan 2015 | USD | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 145,900 |
20 Jan 2015 | USD | 0.7 | 0.76 | 0.7 | 0.74 | 0.74 | +0.05 (+7.25%) | 392,300 |
19 Jan 2015 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 0.58 | 0.69 | 0.58 | 0.69 | 0.69 | +0.11 (+18.97%) | 263,900 |
15 Jan 2015 | USD | 0.57 | 0.59 | 0.54 | 0.58 | 0.58 | +0.01 (+1.75%) | 121,800 |