Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | USD | 0.86 | 0.93 | 0.86 | 0.89 | 8,010 | +0.035 (+4.03%) | 14 |
8 Dec 2016 | USD | 0.93 | 0.93 | 0.84 | 0.8555 | 7,699.5 | -0.027 (-3.05%) | 18 |
7 Dec 2016 | USD | 0.8547 | 0.95 | 0.8501 | 0.8824 | 7,941.6 | +0.021 (+2.49%) | 105 |
6 Dec 2016 | USD | 0.85 | 0.899 | 0.83 | 0.861 | 7,749 | +0.024 (+2.92%) | 20 |
5 Dec 2016 | USD | 0.81 | 0.85 | 0.81 | 0.8366 | 7,529.4 | +0.027 (+3.28%) | 12 |
2 Dec 2016 | USD | 0.86 | 0.86 | 0.8 | 0.81 | 7,290 | -0.03 (-3.57%) | 17 |
1 Dec 2016 | USD | 0.91 | 0.91 | 0.84 | 0.84 | 7,560 | -0.04 (-4.55%) | 23 |
30 Nov 2016 | USD | 0.87 | 0.91 | 0.87 | 0.88 | 7,920 | -0.019 (-2.16%) | 18 |
29 Nov 2016 | USD | 0.86 | 0.97 | 0.835 | 0.8994 | 8,094.6 | +0.064 (+7.71%) | 124 |
28 Nov 2016 | USD | 0.8505 | 0.8555 | 0.83 | 0.835 | 7,515 | -0.01 (-1.18%) | 7 |
25 Nov 2016 | USD | 0.85 | 0.8502 | 0.82 | 0.845 | 7,605 | +0.005 (+0.60%) | 4 |
24 Nov 2016 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 7,560 | -0.001 (-0.08%) | 0 |
23 Nov 2016 | USD | 0.8388 | 0.8513 | 0.835 | 0.8407 | 7,566.3 | -0.008 (-0.98%) | 9 |
22 Nov 2016 | USD | 0.8599 | 0.8599 | 0.8049 | 0.849 | 7,641 | +0.019 (+2.29%) | 11 |
21 Nov 2016 | USD | 0.85 | 0.86 | 0.8 | 0.83 | 7,470 | -0.01 (-1.19%) | 12 |
18 Nov 2016 | USD | 0.8599 | 0.86 | 0.82 | 0.84 | 7,560 | -0.013 (-1.50%) | 19 |
17 Nov 2016 | USD | 0.88 | 0.8871 | 0.85 | 0.8528 | 7,675.2 | -0.027 (-3.10%) | 24 |
16 Nov 2016 | USD | 0.95 | 1 | 0.855 | 0.8801 | 7,920.9 | -0.07 (-7.36%) | 73 |
15 Nov 2016 | USD | 0.88 | 0.95 | 0.85 | 0.95 | 8,550 | +0.087 (+10.08%) | 36 |
14 Nov 2016 | USD | 0.82 | 0.9 | 0.82 | 0.863 | 7,767 | +0.033 (+3.98%) | 22 |
11 Nov 2016 | USD | 0.82 | 0.846 | 0.82 | 0.83 | 7,470 | -0.015 (-1.78%) | 16 |
10 Nov 2016 | USD | 0.84 | 0.8675 | 0.79 | 0.845 | 7,605 | +0.055 (+6.96%) | 27 |
9 Nov 2016 | USD | 0.8 | 0.91 | 0.75 | 0.79 | 7,110 | -0.017 (-2.13%) | 42 |
8 Nov 2016 | USD | 0.85 | 0.85 | 0.77 | 0.8072 | 7,264.8 | -0.018 (-2.16%) | 19 |
7 Nov 2016 | USD | 0.7999 | 0.8775 | 0.7789 | 0.825 | 7,425 | +0.085 (+11.47%) | 22 |
4 Nov 2016 | USD | 0.77 | 0.79 | 0.7401 | 0.7401 | 6,660.9 | -0.03 (-3.88%) | 12 |
3 Nov 2016 | USD | 0.821 | 0.85 | 0.76 | 0.77 | 6,930 | -0.06 (-7.23%) | 21 |
2 Nov 2016 | USD | 0.9 | 0.9 | 0.822 | 0.83 | 7,470 | -0.01 (-1.18%) | 25 |
1 Nov 2016 | USD | 0.88 | 0.9099 | 0.8352 | 0.8399 | 7,559.1 | -0.02 (-2.34%) | 24 |
31 Oct 2016 | USD | 0.92 | 0.93 | 0.86 | 0.86 | 7,740 | -0.055 (-6.02%) | 18 |