Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2016 | USD | 1.017 | 1.033 | 1.017 | 1.023 | 1.023 | -0.002 (-0.20%) | 326,069 |
3 Nov 2016 | USD | 1.008 | 1.029 | 1.005 | 1.025 | 1.025 | +0.017 (+1.69%) | 758,600 |
2 Nov 2016 | USD | 1.027 | 1.03 | 1.008 | 1.008 | 1.008 | -0.023 (-2.23%) | 1,130,300 |
1 Nov 2016 | USD | 1.029 | 1.033 | 1.023 | 1.031 | 1.031 | +0.001 (+0.10%) | 487,804 |
31 Oct 2016 | USD | 1.028 | 1.039 | 1.008 | 1.03 | 1.03 | +0.001 (+0.10%) | 1,152,401 |
28 Oct 2016 | USD | 1.043 | 1.05 | 1.02 | 1.029 | 1.029 | -0.014 (-1.34%) | 652,100 |
27 Oct 2016 | USD | 1.05 | 1.05 | 1.037 | 1.043 | 1.043 | -0.005 (-0.48%) | 948,391 |
26 Oct 2016 | USD | 1.048 | 1.068 | 1.04 | 1.048 | 1.048 | +0.001 (+0.10%) | 1,804,885 |
25 Oct 2016 | USD | 1.025 | 1.048 | 1.018 | 1.047 | 1.047 | +0.022 (+2.15%) | 1,047,030 |
24 Oct 2016 | USD | 1.01 | 1.033 | 1.004 | 1.025 | 1.025 | +0.016 (+1.59%) | 1,006,359 |
21 Oct 2016 | USD | 1.027 | 1.041 | 1.001 | 1.009 | 1.009 | -0.026 (-2.51%) | 1,519,324 |
20 Oct 2016 | USD | 1.03 | 1.042 | 1.023 | 1.035 | 1.035 | 0.0 (0.0%) | 455,600 |
19 Oct 2016 | USD | 1.025 | 1.057 | 1.019 | 1.035 | 1.035 | +0.009 (+0.88%) | 1,913,461 |
18 Oct 2016 | USD | 0.985 | 1.028 | 0.985 | 1.026 | 1.026 | +0.031 (+3.12%) | 2,474,714 |
17 Oct 2016 | USD | 1.036 | 1.051 | 0.991 | 0.995 | 0.995 | -0.033 (-3.21%) | 4,481,829 |
14 Oct 2016 | USD | 1.033 | 1.033 | 1.02 | 1.028 | 1.028 | 0.0 (0.0%) | 759,800 |
13 Oct 2016 | USD | 1.005 | 1.037 | 1.005 | 1.028 | 1.028 | +0.024 (+2.39%) | 2,256,295 |
12 Oct 2016 | USD | 0.989 | 1.005 | 0.986 | 1.004 | 1.004 | +0.01 (+1.01%) | 874,791 |
11 Oct 2016 | USD | 0.99 | 0.998 | 0.988 | 0.994 | 0.994 | +0.002 (+0.20%) | 584,691 |
10 Oct 2016 | USD | 0.991 | 0.993 | 0.981 | 0.992 | 0.992 | +0.002 (+0.20%) | 689,945 |
30 Sep 2016 | USD | 0.989 | 0.995 | 0.981 | 0.99 | 0.99 | -0.003 (-0.30%) | 423,506 |
29 Sep 2016 | USD | 0.995 | 0.998 | 0.986 | 0.993 | 0.993 | +0.001 (+0.10%) | 638,201 |
28 Sep 2016 | USD | 0.966 | 0.995 | 0.966 | 0.992 | 0.992 | +0.022 (+2.27%) | 1,392,330 |
27 Sep 2016 | USD | 0.956 | 0.974 | 0.956 | 0.97 | 0.97 | +0.006 (+0.62%) | 412,400 |
26 Sep 2016 | USD | 0.983 | 0.992 | 0.947 | 0.964 | 0.964 | -0.019 (-1.93%) | 722,800 |
23 Sep 2016 | USD | 0.988 | 0.993 | 0.975 | 0.983 | 0.983 | -0.004 (-0.41%) | 528,454 |
22 Sep 2016 | USD | 0.965 | 0.989 | 0.96 | 0.987 | 0.987 | +0.022 (+2.28%) | 1,119,165 |
21 Sep 2016 | USD | 0.963 | 0.974 | 0.954 | 0.965 | 0.965 | +0.002 (+0.21%) | 844,656 |
20 Sep 2016 | USD | 0.984 | 0.985 | 0.955 | 0.963 | 0.963 | -0.015 (-1.53%) | 1,019,132 |
19 Sep 2016 | USD | 0.989 | 0.989 | 0.975 | 0.978 | 0.978 | -0.006 (-0.61%) | 189,600 |