Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 1.74 | 1.74 | 1.67 | 1.68 | 25.2 | -0.01 (-0.59%) | 2,869 |
22 Dec 2016 | USD | 1.68 | 1.7 | 1.55 | 1.69 | 25.35 | -0.003 (-0.19%) | 15,547 |
21 Dec 2016 | USD | 1.7601 | 1.83 | 1.69 | 1.6932 | 25.398 | -0.137 (-7.48%) | 10,684 |
20 Dec 2016 | USD | 1.75 | 1.83 | 1.73 | 1.83 | 27.45 | +0.05 (+2.81%) | 10,833 |
19 Dec 2016 | USD | 1.78 | 1.831 | 1.73 | 1.78 | 26.7 | +0.03 (+1.71%) | 7,167 |
16 Dec 2016 | USD | 1.71 | 1.76 | 1.67 | 1.75 | 26.25 | +0.04 (+2.34%) | 6,881 |
15 Dec 2016 | USD | 1.74 | 1.75 | 1.6899 | 1.71 | 25.65 | -0.03 (-1.72%) | 2,303 |
14 Dec 2016 | USD | 1.71 | 1.75 | 1.64 | 1.7399 | 26.0985 | +0.02 (+1.16%) | 4,920 |
13 Dec 2016 | USD | 1.71 | 1.75 | 1.68 | 1.72 | 25.8 | 0.0 (0.0%) | 5,909 |
12 Dec 2016 | USD | 1.71 | 1.74 | 1.59 | 1.72 | 25.8 | 0.0 (0.0%) | 8,499 |
9 Dec 2016 | USD | 1.6 | 1.74 | 1.59 | 1.72 | 25.8 | +0.11 (+6.83%) | 16,977 |
8 Dec 2016 | USD | 1.71 | 1.76 | 1.581 | 1.61 | 24.15 | -0.09 (-5.29%) | 12,524 |
7 Dec 2016 | USD | 1.76 | 1.76 | 1.65 | 1.7 | 25.5 | +0.01 (+0.59%) | 8,465 |
6 Dec 2016 | USD | 1.82 | 1.83 | 1.65 | 1.69 | 25.35 | -0.1 (-5.59%) | 16,752 |
5 Dec 2016 | USD | 2 | 2.1 | 1.75 | 1.79 | 26.85 | +0.16 (+9.82%) | 105,314 |
2 Dec 2016 | USD | 1.62 | 1.6538 | 1.58 | 1.63 | 24.45 | +0.01 (+0.62%) | 6,773 |
1 Dec 2016 | USD | 1.69 | 1.7656 | 1.62 | 1.62 | 24.3 | -0.08 (-4.71%) | 11,592 |
30 Nov 2016 | USD | 1.86 | 1.94 | 1.65 | 1.7 | 25.5 | -0.15 (-8.11%) | 47,243 |
29 Nov 2016 | USD | 1.68 | 2.01 | 1.656 | 1.85 | 27.75 | +0.16 (+9.47%) | 151,802 |
28 Nov 2016 | USD | 1.68 | 1.7 | 1.62 | 1.69 | 25.35 | +0.01 (+0.60%) | 4,911 |
25 Nov 2016 | USD | 1.71 | 1.7199 | 1.6 | 1.68 | 25.2 | -0.04 (-2.33%) | 5,393 |
24 Nov 2016 | USD | 1.72 | 1.72 | 1.72 | 1.72 | 25.8 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 1.71 | 1.7273 | 1.5801 | 1.72 | 25.8 | 0.0 (0.0%) | 5,475 |
22 Nov 2016 | USD | 1.82 | 1.92 | 1.65 | 1.72 | 25.8 | -0.07 (-3.91%) | 23,330 |
21 Nov 2016 | USD | 1.55 | 1.9 | 1.52 | 1.7899 | 26.8485 | +0.28 (+18.54%) | 51,069 |
18 Nov 2016 | USD | 1.82 | 2.1 | 1.51 | 1.51 | 22.65 | +0.06 (+4.14%) | 263,275 |
17 Nov 2016 | USD | 1.44 | 1.57 | 1.33 | 1.45 | 21.75 | -0.01 (-0.68%) | 4,846 |
16 Nov 2016 | USD | 1.459 | 1.525 | 1.43 | 1.46 | 21.9 | +0.06 (+4.29%) | 1,310 |
15 Nov 2016 | USD | 1.41 | 1.475 | 1.37 | 1.4 | 21 | -0.12 (-7.89%) | 3,497 |
14 Nov 2016 | USD | 1.47 | 1.5999 | 1.4 | 1.52 | 22.8 | +0.09 (+6.29%) | 2,935 |