Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 0.597 | 0.6 | 0.5836 | 0.5947 | 0.5947 | -0.015 (-2.43%) | 28,860 |
21 Dec 2016 | USD | 0.5848 | 0.6148 | 0.5847 | 0.6095 | 0.6095 | +0.022 (+3.74%) | 46,984 |
20 Dec 2016 | USD | 0.532 | 0.5885 | 0.527 | 0.5875 | 0.5875 | +0.056 (+10.56%) | 80,911 |
19 Dec 2016 | USD | 0.5177 | 0.5577 | 0.5176 | 0.5314 | 0.5314 | +0.001 (+0.26%) | 147,697 |
16 Dec 2016 | USD | 0.553 | 0.553 | 0.53 | 0.53 | 0.53 | -0.022 (-4.07%) | 67,865 |
15 Dec 2016 | USD | 0.586 | 0.586 | 0.55 | 0.5525 | 0.5525 | -0.028 (-4.74%) | 42,400 |
14 Dec 2016 | USD | 0.607 | 0.607 | 0.5726 | 0.58 | 0.58 | -0.019 (-3.17%) | 74,132 |
13 Dec 2016 | USD | 0.61 | 0.616 | 0.5928 | 0.599 | 0.599 | -0.012 (-1.98%) | 36,802 |
12 Dec 2016 | USD | 0.62 | 0.636 | 0.596 | 0.6111 | 0.6111 | +0.003 (+0.51%) | 144,525 |
9 Dec 2016 | USD | 0.609 | 0.628 | 0.595 | 0.608 | 0.608 | -0.002 (-0.33%) | 18,086 |
8 Dec 2016 | USD | 0.61 | 0.63 | 0.6 | 0.61 | 0.61 | +0.001 (+0.10%) | 87,649 |
7 Dec 2016 | USD | 0.6268 | 0.66 | 0.6062 | 0.6094 | 0.6094 | -0.013 (-2.04%) | 96,459 |
6 Dec 2016 | USD | 0.6412 | 0.66 | 0.6 | 0.6221 | 0.6221 | +0.002 (+0.35%) | 53,658 |
5 Dec 2016 | USD | 0.646 | 0.646 | 0.6 | 0.6199 | 0.6199 | -0 (-0.02%) | 171,863 |
2 Dec 2016 | USD | 0.6547 | 0.66 | 0.607 | 0.62 | 0.62 | -0.027 (-4.22%) | 78,035 |
1 Dec 2016 | USD | 0.6275 | 0.6562 | 0.6133 | 0.6473 | 0.6473 | +0.034 (+5.61%) | 42,950 |
30 Nov 2016 | USD | 0.6216 | 0.6216 | 0.5979 | 0.6129 | 0.6129 | +0.004 (+0.72%) | 35,130 |
29 Nov 2016 | USD | 0.6111 | 0.625 | 0.5907 | 0.6085 | 0.6085 | -0.012 (-1.95%) | 102,774 |
28 Nov 2016 | USD | 0.63 | 0.63 | 0.5837 | 0.6206 | 0.6206 | +0.046 (+7.93%) | 69,776 |
25 Nov 2016 | USD | 0.5947 | 0.604 | 0.5749 | 0.575 | 0.575 | -0.057 (-8.99%) | 55,927 |
24 Nov 2016 | USD | 0.6318 | 0.6318 | 0.6318 | 0.6318 | 0.6318 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.6117 | 0.6318 | 0.5739 | 0.6318 | 0.6318 | +0.043 (+7.21%) | 93,067 |
22 Nov 2016 | USD | 0.638 | 0.646 | 0.5823 | 0.5893 | 0.5893 | -0.024 (-3.90%) | 44,060 |
21 Nov 2016 | USD | 0.5965 | 0.617 | 0.579 | 0.6132 | 0.6132 | +0.038 (+6.57%) | 102,950 |
18 Nov 2016 | USD | 0.579 | 0.59 | 0.5497 | 0.5754 | 0.5754 | -0.005 (-0.79%) | 79,277 |
17 Nov 2016 | USD | 0.608 | 0.6169 | 0.58 | 0.58 | 0.58 | -0.025 (-4.21%) | 57,785 |
16 Nov 2016 | USD | 0.627 | 0.627 | 0.595 | 0.6055 | 0.6055 | +0.005 (+0.92%) | 35,225 |
15 Nov 2016 | USD | 0.58 | 0.6114 | 0.57 | 0.6 | 0.6 | +0.008 (+1.28%) | 48,828 |
14 Nov 2016 | USD | 0.593 | 0.61 | 0.5696 | 0.5924 | 0.5924 | -0.011 (-1.79%) | 76,209 |
11 Nov 2016 | USD | 0.599 | 0.608 | 0.58 | 0.6032 | 0.6032 | -0.017 (-2.71%) | 78,900 |