Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | USD | 1.028 | 1.035 | 1.022 | 1.03 | 1.03 | +0.002 (+0.19%) | 463,307 |
15 Dec 2016 | USD | 1.03 | 1.039 | 1.022 | 1.028 | 1.028 | -0.001 (-0.10%) | 477,585 |
14 Dec 2016 | USD | 1.037 | 1.037 | 1.022 | 1.029 | 1.029 | -0.007 (-0.68%) | 836,100 |
13 Dec 2016 | USD | 1.032 | 1.039 | 1.022 | 1.036 | 1.036 | 0.0 (0.0%) | 815,687 |
12 Dec 2016 | USD | 1.049 | 1.056 | 1.006 | 1.036 | 1.036 | -0.02 (-1.89%) | 1,952,042 |
9 Dec 2016 | USD | 1.047 | 1.06 | 1.047 | 1.056 | 1.056 | -0.003 (-0.28%) | 393,688 |
8 Dec 2016 | USD | 1.066 | 1.066 | 1.046 | 1.059 | 1.059 | -0.007 (-0.66%) | 553,244 |
7 Dec 2016 | USD | 1.053 | 1.068 | 1.053 | 1.066 | 1.066 | +0.007 (+0.66%) | 776,556 |
6 Dec 2016 | USD | 1.055 | 1.062 | 1.055 | 1.059 | 1.059 | +0.001 (+0.09%) | 432,546 |
5 Dec 2016 | USD | 1.055 | 1.059 | 1.044 | 1.058 | 1.058 | +0.003 (+0.28%) | 363,047 |
2 Dec 2016 | USD | 1.054 | 1.06 | 1.042 | 1.055 | 1.055 | +0.003 (+0.29%) | 768,000 |
1 Dec 2016 | USD | 1.046 | 1.054 | 1.04 | 1.052 | 1.052 | +0.007 (+0.67%) | 392,982 |
30 Nov 2016 | USD | 1.043 | 1.052 | 1.038 | 1.045 | 1.045 | +0.002 (+0.19%) | 1,257,699 |
29 Nov 2016 | USD | 1.06 | 1.06 | 1.034 | 1.043 | 1.043 | -0.016 (-1.51%) | 970,799 |
28 Nov 2016 | USD | 1.064 | 1.07 | 1.046 | 1.059 | 1.059 | -0.004 (-0.38%) | 687,667 |
25 Nov 2016 | USD | 1.044 | 1.069 | 1.041 | 1.063 | 1.063 | +0.01 (+0.95%) | 2,279,494 |
24 Nov 2016 | USD | 1.028 | 1.064 | 1.028 | 1.053 | 1.053 | +0.025 (+2.43%) | 2,175,603 |
23 Nov 2016 | USD | 1.038 | 1.045 | 1.024 | 1.028 | 1.028 | -0.006 (-0.58%) | 365,400 |
22 Nov 2016 | USD | 1.011 | 1.037 | 1.011 | 1.034 | 1.034 | +0.014 (+1.37%) | 739,993 |
21 Nov 2016 | USD | 1.004 | 1.024 | 1.002 | 1.02 | 1.02 | +0.006 (+0.59%) | 581,000 |
18 Nov 2016 | USD | 1.03 | 1.033 | 1.01 | 1.014 | 1.014 | -0.022 (-2.12%) | 750,100 |
17 Nov 2016 | USD | 1.044 | 1.044 | 1.027 | 1.036 | 1.036 | -0.008 (-0.77%) | 523,000 |
16 Nov 2016 | USD | 1.04 | 1.046 | 1.03 | 1.044 | 1.044 | -0.001 (-0.10%) | 585,974 |
15 Nov 2016 | USD | 1.046 | 1.065 | 1.04 | 1.045 | 1.045 | -0.007 (-0.67%) | 620,445 |
14 Nov 2016 | USD | 1.031 | 1.07 | 1.025 | 1.052 | 1.052 | +0.014 (+1.35%) | 1,340,213 |
11 Nov 2016 | USD | 1.021 | 1.047 | 1.013 | 1.038 | 1.038 | +0.014 (+1.37%) | 1,016,124 |
10 Nov 2016 | USD | 1.017 | 1.035 | 1.016 | 1.024 | 1.024 | +0.007 (+0.69%) | 643,000 |
9 Nov 2016 | USD | 1.018 | 1.025 | 1.009 | 1.017 | 1.017 | -0.003 (-0.29%) | 630,100 |
8 Nov 2016 | USD | 1.028 | 1.028 | 1.016 | 1.02 | 1.02 | 0.0 (0.0%) | 396,400 |
7 Nov 2016 | USD | 1.015 | 1.029 | 1.011 | 1.02 | 1.02 | -0.003 (-0.29%) | 1,050,100 |