Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2015 | USD | 0.935 | 0.947 | 0.933 | 0.941 | 0.941 | +0.009 (+0.97%) | 1,688,690 |
22 Dec 2015 | USD | 0.921 | 0.934 | 0.913 | 0.932 | 0.932 | +0.015 (+1.64%) | 1,687,144 |
21 Dec 2015 | USD | 0.902 | 0.929 | 0.901 | 0.917 | 0.917 | +0.016 (+1.78%) | 1,102,354 |
18 Dec 2015 | USD | 0.911 | 0.915 | 0.898 | 0.901 | 0.901 | -0.011 (-1.21%) | 2,000,246 |
17 Dec 2015 | USD | 0.917 | 0.92 | 0.901 | 0.912 | 0.912 | +0.003 (+0.33%) | 1,064,460 |
16 Dec 2015 | USD | 0.899 | 0.914 | 0.896 | 0.909 | 0.909 | +0.011 (+1.22%) | 877,100 |
15 Dec 2015 | USD | 0.895 | 0.902 | 0.892 | 0.898 | 0.898 | +0.005 (+0.56%) | 1,199,820 |
14 Dec 2015 | USD | 0.876 | 0.893 | 0.875 | 0.893 | 0.893 | +0.015 (+1.71%) | 1,300,881 |
11 Dec 2015 | USD | 0.88 | 0.88 | 0.872 | 0.878 | 0.878 | -0.002 (-0.23%) | 610,300 |
10 Dec 2015 | USD | 0.875 | 0.885 | 0.868 | 0.88 | 0.88 | +0.004 (+0.46%) | 1,164,746 |
9 Dec 2015 | USD | 0.855 | 0.881 | 0.855 | 0.876 | 0.876 | +0.021 (+2.46%) | 1,153,991 |
8 Dec 2015 | USD | 0.87 | 0.87 | 0.855 | 0.855 | 0.855 | -0.015 (-1.72%) | 501,999 |
7 Dec 2015 | USD | 0.871 | 0.876 | 0.865 | 0.87 | 0.87 | +0.001 (+0.12%) | 452,712 |
4 Dec 2015 | USD | 0.876 | 0.879 | 0.867 | 0.869 | 0.869 | -0.007 (-0.80%) | 383,800 |
3 Dec 2015 | USD | 0.871 | 0.879 | 0.871 | 0.876 | 0.876 | +0.004 (+0.46%) | 383,699 |
2 Dec 2015 | USD | 0.864 | 0.875 | 0.863 | 0.872 | 0.872 | 0.0 (0.0%) | 572,565 |
1 Dec 2015 | USD | 0.871 | 0.881 | 0.861 | 0.872 | 0.872 | +0.004 (+0.46%) | 783,546 |
30 Nov 2015 | USD | 0.862 | 0.896 | 0.84 | 0.868 | 0.868 | +0.018 (+2.12%) | 902,193 |
27 Nov 2015 | USD | 0.867 | 0.872 | 0.846 | 0.85 | 0.85 | -0.023 (-2.63%) | 762,637 |
26 Nov 2015 | USD | 0.877 | 0.877 | 0.87 | 0.873 | 0.873 | +0.001 (+0.11%) | 391,183 |
25 Nov 2015 | USD | 0.864 | 0.875 | 0.863 | 0.872 | 0.872 | +0.007 (+0.81%) | 556,482 |
24 Nov 2015 | USD | 0.865 | 0.871 | 0.862 | 0.865 | 0.865 | -0.002 (-0.23%) | 308,700 |
23 Nov 2015 | USD | 0.88 | 0.883 | 0.863 | 0.867 | 0.867 | -0.01 (-1.14%) | 690,300 |
20 Nov 2015 | USD | 0.873 | 0.883 | 0.871 | 0.877 | 0.877 | -0.001 (-0.11%) | 381,450 |
19 Nov 2015 | USD | 0.871 | 0.881 | 0.869 | 0.878 | 0.878 | +0.013 (+1.50%) | 427,599 |
18 Nov 2015 | USD | 0.869 | 0.878 | 0.863 | 0.865 | 0.865 | -0.007 (-0.80%) | 270,799 |
17 Nov 2015 | USD | 0.873 | 0.886 | 0.87 | 0.872 | 0.872 | 0.0 (0.0%) | 670,349 |
16 Nov 2015 | USD | 0.861 | 0.874 | 0.855 | 0.872 | 0.872 | +0.003 (+0.35%) | 496,701 |
13 Nov 2015 | USD | 0.879 | 0.884 | 0.868 | 0.869 | 0.869 | -0.007 (-0.80%) | 572,300 |
12 Nov 2015 | USD | 0.882 | 0.886 | 0.873 | 0.876 | 0.876 | -0.01 (-1.13%) | 628,600 |