Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2016 | USD | 0.9303 | 0.9583 | 0.8999 | 0.9088 | 0.9088 | -0.022 (-2.32%) | 1,153,900 |
11 Dec 2016 | USD | 0.8584 | 0.9621 | 0.8579 | 0.9304 | 0.9304 | +0.07 (+8.19%) | 1,751,520 |
10 Dec 2016 | USD | 0.8095 | 0.8719 | 0.8029 | 0.86 | 0.86 | +0.051 (+6.28%) | 547,454 |
9 Dec 2016 | USD | 0.8179 | 0.8391 | 0.7984 | 0.8092 | 0.8092 | -0.009 (-1.04%) | 579,338 |
8 Dec 2016 | USD | 0.8246 | 0.8309 | 0.8062 | 0.8177 | 0.8177 | -0.005 (-0.62%) | 528,148 |
7 Dec 2016 | USD | 0.7822 | 0.8334 | 0.7732 | 0.8228 | 0.8228 | +0.041 (+5.18%) | 582,894 |
6 Dec 2016 | USD | 0.8398 | 0.8468 | 0.7434 | 0.7823 | 0.7823 | -0.056 (-6.64%) | 1,518,070 |
5 Dec 2016 | USD | 0.7687 | 0.8564 | 0.755 | 0.8379 | 0.8379 | +0.069 (+8.96%) | 1,459,110 |
4 Dec 2016 | USD | 0.7725 | 0.7878 | 0.7539 | 0.769 | 0.769 | -0.004 (-0.49%) | 556,114 |
3 Dec 2016 | USD | 0.8022 | 0.8075 | 0.7695 | 0.7728 | 0.7728 | -0.029 (-3.59%) | 396,889 |
2 Dec 2016 | USD | 0.7672 | 0.8134 | 0.7366 | 0.8016 | 0.8016 | +0.035 (+4.57%) | 1,205,640 |
1 Dec 2016 | USD | 0.7475 | 0.7914 | 0.7469 | 0.7666 | 0.7666 | +0.018 (+2.46%) | 413,683 |
30 Nov 2016 | USD | 0.7481 | 0.7661 | 0.7446 | 0.7482 | 0.7482 | +0 (+0.04%) | 382,146 |
29 Nov 2016 | USD | 0.7596 | 0.7824 | 0.7216 | 0.7479 | 0.7479 | -0.011 (-1.50%) | 796,887 |
28 Nov 2016 | USD | 0.7774 | 0.7852 | 0.7576 | 0.7593 | 0.7593 | -0.019 (-2.42%) | 267,367 |
27 Nov 2016 | USD | 0.7818 | 0.8017 | 0.7733 | 0.7781 | 0.7781 | -0.004 (-0.50%) | 270,799 |
26 Nov 2016 | USD | 0.8402 | 0.8423 | 0.7815 | 0.782 | 0.782 | -0.064 (-7.51%) | 445,946 |
25 Nov 2016 | USD | 0.7719 | 0.8615 | 0.7637 | 0.8455 | 0.8455 | +0.076 (+9.85%) | 1,354,540 |
24 Nov 2016 | USD | 0.8157 | 0.8184 | 0.7367 | 0.7697 | 0.7697 | -0.047 (-5.73%) | 1,100,000 |
23 Nov 2016 | USD | 0.8379 | 0.8504 | 0.8086 | 0.8165 | 0.8165 | -0.024 (-2.84%) | 742,687 |
22 Nov 2016 | USD | 0.8503 | 0.8691 | 0.8387 | 0.8404 | 0.8404 | -0.01 (-1.16%) | 440,341 |
21 Nov 2016 | USD | 0.8587 | 0.8621 | 0.8446 | 0.8503 | 0.8503 | -0.008 (-0.96%) | 273,020 |
20 Nov 2016 | USD | 0.861 | 0.8788 | 0.8541 | 0.8585 | 0.8585 | -0.003 (-0.29%) | 383,441 |
19 Nov 2016 | USD | 0.8694 | 0.8723 | 0.8585 | 0.861 | 0.861 | -0.011 (-1.26%) | 377,116 |
18 Nov 2016 | USD | 0.8927 | 0.8994 | 0.8697 | 0.872 | 0.872 | -0.021 (-2.37%) | 545,120 |
17 Nov 2016 | USD | 0.9094 | 0.9122 | 0.8912 | 0.8932 | 0.8932 | -0.016 (-1.80%) | 479,144 |
16 Nov 2016 | USD | 0.9255 | 0.9294 | 0.9078 | 0.9096 | 0.9096 | -0.013 (-1.42%) | 952,217 |
15 Nov 2016 | USD | 0.8915 | 0.9306 | 0.8838 | 0.9227 | 0.9227 | +0.034 (+3.84%) | 671,820 |
14 Nov 2016 | USD | 0.9003 | 0.9094 | 0.8866 | 0.8886 | 0.8886 | -0.014 (-1.53%) | 272,128 |
13 Nov 2016 | USD | 0.9105 | 0.9218 | 0.9021 | 0.9024 | 0.9024 | -0.007 (-0.82%) | 475,268 |