Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | USD | 0.89 | 0.893 | 0.888 | 0.893 | 0.893 | +0.01 (+1.13%) | 118,000 |
12 Dec 2016 | USD | 0.884 | 0.884 | 0.883 | 0.883 | 0.883 | -0.005 (-0.56%) | 156,000 |
9 Dec 2016 | USD | 0.894 | 0.894 | 0.888 | 0.888 | 0.888 | -0.006 (-0.67%) | 70,000 |
8 Dec 2016 | USD | 0.895 | 0.895 | 0.893 | 0.894 | 0.894 | +0.014 (+1.59%) | 168,100 |
7 Dec 2016 | USD | 0.883 | 0.883 | 0.879 | 0.88 | 0.88 | +0.006 (+0.69%) | 169,900 |
6 Dec 2016 | USD | 0.869 | 0.874 | 0.868 | 0.874 | 0.874 | +0.012 (+1.39%) | 153,000 |
5 Dec 2016 | USD | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0.0 (0.0%) | 0 |
2 Dec 2016 | USD | 0.863 | 0.863 | 0.862 | 0.862 | 0.862 | +0.002 (+0.23%) | 110,000 |
1 Dec 2016 | USD | 0.871 | 0.871 | 0.858 | 0.86 | 0.86 | -0.021 (-2.38%) | 473,700 |
30 Nov 2016 | USD | 0.879 | 0.881 | 0.879 | 0.881 | 0.881 | +0.009 (+1.03%) | 90,000 |
29 Nov 2016 | USD | 0.872 | 0.873 | 0.871 | 0.872 | 0.872 | +0.005 (+0.58%) | 145,500 |
28 Nov 2016 | USD | 0.868 | 0.87 | 0.867 | 0.867 | 0.867 | -0.001 (-0.12%) | 37,200 |
25 Nov 2016 | USD | 0.865 | 0.868 | 0.865 | 0.868 | 0.868 | +0.003 (+0.35%) | 76,800 |
24 Nov 2016 | USD | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.858 | 0.865 | 0.858 | 0.865 | 0.865 | +0.013 (+1.53%) | 4,500 |
22 Nov 2016 | USD | 0.856 | 0.856 | 0.852 | 0.852 | 0.852 | +0.008 (+0.95%) | 69,300 |
21 Nov 2016 | USD | 0.85 | 0.85 | 0.84 | 0.844 | 0.844 | -0.011 (-1.29%) | 136,100 |
18 Nov 2016 | USD | 0.856 | 0.856 | 0.852 | 0.855 | 0.855 | +0.007 (+0.83%) | 156,000 |
17 Nov 2016 | USD | 0.848 | 0.848 | 0.848 | 0.848 | 0.848 | 0.0 (0.0%) | 0 |
16 Nov 2016 | USD | 0.852 | 0.852 | 0.848 | 0.848 | 0.848 | -0.002 (-0.24%) | 4,000 |
15 Nov 2016 | USD | 0.849 | 0.85 | 0.849 | 0.85 | 0.85 | -0.001 (-0.12%) | 39,000 |
14 Nov 2016 | USD | 0.86 | 0.86 | 0.85 | 0.851 | 0.851 | -0.014 (-1.62%) | 254,600 |
11 Nov 2016 | USD | 0.868 | 0.868 | 0.86 | 0.865 | 0.865 | -0.018 (-2.04%) | 71,900 |
10 Nov 2016 | USD | 0.888 | 0.888 | 0.883 | 0.883 | 0.883 | -0.034 (-3.71%) | 21,100 |
9 Nov 2016 | USD | 0.9 | 0.917 | 0.887 | 0.917 | 0.917 | +0.009 (+0.99%) | 118,400 |
8 Nov 2016 | USD | 0.906 | 0.908 | 0.905 | 0.908 | 0.908 | +0.003 (+0.33%) | 175,000 |
7 Nov 2016 | USD | 0.901 | 0.905 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 64,000 |
4 Nov 2016 | USD | 0.906 | 0.906 | 0.9 | 0.9 | 0.9 | -0.004 (-0.44%) | 138,000 |
3 Nov 2016 | USD | 0.905 | 0.907 | 0.904 | 0.904 | 0.904 | -0.001 (-0.11%) | 15,000 |
2 Nov 2016 | USD | 0.908 | 0.908 | 0.903 | 0.905 | 0.905 | -0.003 (-0.33%) | 28,500 |