Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | USD | 0.988 | 1.003 | 0.988 | 1.003 | 1.003 | +0.008 (+0.80%) | 155,080 |
3 Feb 2017 | USD | 0.999 | 1.004 | 0.988 | 0.995 | 0.995 | -0.009 (-0.90%) | 303,500 |
26 Jan 2017 | USD | 1.004 | 1.006 | 0.998 | 1.004 | 1.004 | +0.007 (+0.70%) | 121,282 |
25 Jan 2017 | USD | 0.995 | 1.005 | 0.995 | 0.997 | 0.997 | -0.004 (-0.40%) | 40,737 |
24 Jan 2017 | USD | 0.993 | 1.008 | 0.993 | 1.001 | 1.001 | +0.006 (+0.60%) | 241,950 |
23 Jan 2017 | USD | 0.995 | 1.006 | 0.986 | 0.995 | 0.995 | +0.01 (+1.02%) | 248,749 |
20 Jan 2017 | USD | 0.976 | 0.986 | 0.976 | 0.985 | 0.985 | +0.009 (+0.92%) | 111,058 |
19 Jan 2017 | USD | 0.976 | 0.981 | 0.965 | 0.976 | 0.976 | 0.0 (0.0%) | 98,953 |
18 Jan 2017 | USD | 0.979 | 0.98 | 0.973 | 0.976 | 0.976 | +0.001 (+0.10%) | 94,800 |
17 Jan 2017 | USD | 0.984 | 0.984 | 0.961 | 0.975 | 0.975 | +0.003 (+0.31%) | 129,401 |
16 Jan 2017 | USD | 0.981 | 0.995 | 0.953 | 0.972 | 0.972 | -0.022 (-2.21%) | 499,885 |
13 Jan 2017 | USD | 1 | 1 | 0.985 | 0.994 | 0.994 | -0.002 (-0.20%) | 68,200 |
12 Jan 2017 | USD | 0.985 | 1 | 0.985 | 0.996 | 0.996 | -0.004 (-0.40%) | 253,501 |
11 Jan 2017 | USD | 0.997 | 1.004 | 0.996 | 1 | 1 | +0.003 (+0.30%) | 220,200 |
10 Jan 2017 | USD | 1 | 1 | 0.99 | 0.997 | 0.997 | +0.003 (+0.30%) | 87,699 |
9 Jan 2017 | USD | 0.989 | 0.998 | 0.984 | 0.994 | 0.994 | +0.003 (+0.30%) | 104,500 |
6 Jan 2017 | USD | 1 | 1 | 0.99 | 0.991 | 0.991 | -0.008 (-0.80%) | 102,800 |
5 Jan 2017 | USD | 0.999 | 1.005 | 0.991 | 0.999 | 0.999 | +0.003 (+0.30%) | 287,751 |
4 Jan 2017 | USD | 0.981 | 0.997 | 0.979 | 0.996 | 0.996 | +0.01 (+1.01%) | 245,195 |
3 Jan 2017 | USD | 0.99 | 0.99 | 0.977 | 0.986 | 0.986 | +0.005 (+0.51%) | 246,500 |
30 Dec 2016 | USD | 0.986 | 0.998 | 0.976 | 0.981 | 0.981 | -0.01 (-1.01%) | 311,400 |
29 Dec 2016 | USD | 1 | 1.006 | 0.985 | 0.991 | 0.991 | -0.009 (-0.90%) | 465,000 |
28 Dec 2016 | USD | 1.016 | 1.016 | 0.999 | 1 | 1 | -0.016 (-1.57%) | 471,649 |
27 Dec 2016 | USD | 1.019 | 1.021 | 1.011 | 1.016 | 1.016 | -0.005 (-0.49%) | 167,500 |
26 Dec 2016 | USD | 1.03 | 1.032 | 1.016 | 1.021 | 1.021 | -0.012 (-1.16%) | 139,100 |
23 Dec 2016 | USD | 1.026 | 1.034 | 1.021 | 1.033 | 1.033 | +0.006 (+0.58%) | 959,555 |
22 Dec 2016 | USD | 1.011 | 1.058 | 1.009 | 1.027 | 1.027 | +0.004 (+0.39%) | 584,478 |
21 Dec 2016 | USD | 1.018 | 1.024 | 1.015 | 1.023 | 1.023 | +0.007 (+0.69%) | 342,100 |
20 Dec 2016 | USD | 1.012 | 1.018 | 1.009 | 1.016 | 1.016 | +0.001 (+0.10%) | 249,382 |
19 Dec 2016 | USD | 1.023 | 1.034 | 1.012 | 1.015 | 1.015 | -0.015 (-1.46%) | 494,399 |