Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2016 | USD | 0.6038 | 0.633 | 0.586 | 0.603 | 0.603 | -0.01 (-1.60%) | 93,977 |
30 Nov 2016 | USD | 0.6284 | 0.6396 | 0.594 | 0.6128 | 0.6128 | -0.029 (-4.58%) | 85,424 |
29 Nov 2016 | USD | 0.614 | 0.6422 | 0.6006 | 0.6422 | 0.6422 | +0.018 (+2.92%) | 56,524 |
28 Nov 2016 | USD | 0.6058 | 0.6385 | 0.6 | 0.624 | 0.624 | +0.028 (+4.73%) | 88,019 |
25 Nov 2016 | USD | 0.6189 | 0.619 | 0.5958 | 0.5958 | 0.5958 | -0.004 (-0.70%) | 38,087 |
24 Nov 2016 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.002 (+0.32%) | 0 |
23 Nov 2016 | USD | 0.6311 | 0.636 | 0.595 | 0.5981 | 0.5981 | -0.042 (-6.55%) | 150,798 |
22 Nov 2016 | USD | 0.65 | 0.6774 | 0.6274 | 0.64 | 0.64 | -0.012 (-1.78%) | 75,769 |
21 Nov 2016 | USD | 0.645 | 0.67 | 0.63 | 0.6516 | 0.6516 | +0.022 (+3.43%) | 201,729 |
18 Nov 2016 | USD | 0.6234 | 0.91 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 147,839 |
17 Nov 2016 | USD | 0.63 | 0.63 | 0.5825 | 0.61 | 0.61 | +0.005 (+0.83%) | 103,845 |
16 Nov 2016 | USD | 0.6117 | 0.647 | 0.59 | 0.605 | 0.605 | -0.007 (-1.10%) | 69,513 |
15 Nov 2016 | USD | 0.5895 | 0.6287 | 0.5716 | 0.6117 | 0.6117 | +0.04 (+6.94%) | 88,595 |
14 Nov 2016 | USD | 0.604 | 0.618 | 0.55 | 0.572 | 0.572 | -0.043 (-7.05%) | 266,941 |
11 Nov 2016 | USD | 0.6304 | 0.6383 | 0.6 | 0.6154 | 0.6154 | -0.005 (-0.74%) | 118,028 |
10 Nov 2016 | USD | 0.6503 | 0.67 | 0.62 | 0.62 | 0.62 | -0.05 (-7.46%) | 95,914 |
9 Nov 2016 | USD | 0.6711 | 0.683 | 0.64 | 0.67 | 0.67 | -0.004 (-0.59%) | 94,736 |
8 Nov 2016 | USD | 0.634 | 0.6742 | 0.6318 | 0.674 | 0.674 | +0.029 (+4.45%) | 78,985 |
7 Nov 2016 | USD | 0.67 | 0.679 | 0.63 | 0.6453 | 0.6453 | -0.025 (-3.69%) | 84,709 |
4 Nov 2016 | USD | 0.675 | 0.683 | 0.64 | 0.67 | 0.67 | -0.006 (-0.83%) | 78,804 |
3 Nov 2016 | USD | 0.6773 | 0.6888 | 0.6705 | 0.6756 | 0.6756 | -0.002 (-0.28%) | 23,813 |
2 Nov 2016 | USD | 0.67 | 0.7 | 0.66 | 0.6775 | 0.6775 | +0.011 (+1.60%) | 111,186 |
1 Nov 2016 | USD | 0.679 | 0.6856 | 0.656 | 0.6668 | 0.6668 | +0.017 (+2.58%) | 96,829 |
31 Oct 2016 | USD | 0.623 | 0.669 | 0.6217 | 0.65 | 0.65 | +0.01 (+1.56%) | 49,898 |
28 Oct 2016 | USD | 0.6473 | 0.676 | 0.63 | 0.64 | 0.64 | +0.003 (+0.44%) | 49,969 |
27 Oct 2016 | USD | 0.68 | 0.685 | 0.6372 | 0.6372 | 0.6372 | -0.045 (-6.57%) | 66,994 |
26 Oct 2016 | USD | 0.7056 | 0.71 | 0.67 | 0.682 | 0.682 | -0.028 (-3.94%) | 73,951 |
25 Oct 2016 | USD | 0.673 | 0.7147 | 0.67 | 0.71 | 0.71 | +0.034 (+4.97%) | 89,541 |
24 Oct 2016 | USD | 0.682 | 0.7 | 0.6668 | 0.6764 | 0.6764 | -0.012 (-1.69%) | 61,756 |
21 Oct 2016 | USD | 0.6998 | 0.7029 | 0.6801 | 0.688 | 0.688 | -0.018 (-2.60%) | 43,385 |