Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 1.35 | 1.47 | 1.3 | 1.4 | 1,400 | +0.01 (+0.72%) | 194,747 |
4 Oct 2016 | USD | 1.46 | 1.53 | 1.37 | 1.39 | 1,390 | -0.09 (-6.08%) | 39,986 |
3 Oct 2016 | USD | 1.49 | 1.61 | 1.4358 | 1.48 | 1,480 | 0.0 (0.0%) | 19,938 |
30 Sep 2016 | USD | 1.53 | 1.63 | 1.43 | 1.48 | 1,480 | -0.06 (-3.90%) | 38,999 |
29 Sep 2016 | USD | 1.5 | 1.54 | 1.5 | 1.54 | 1,540 | +0.03 (+1.99%) | 43,434 |
28 Sep 2016 | USD | 1.61 | 1.61 | 1.51 | 1.51 | 1,510 | -0.06 (-3.82%) | 57,429 |
27 Sep 2016 | USD | 1.549 | 1.64 | 1.53 | 1.57 | 1,570 | -0.06 (-3.68%) | 55,080 |
26 Sep 2016 | USD | 1.72 | 1.7399 | 1.6 | 1.63 | 1,630 | -0.07 (-4.12%) | 40,106 |
23 Sep 2016 | USD | 1.66 | 1.74 | 1.6 | 1.7001 | 1,700.1 | +0.03 (+1.80%) | 72,890 |
22 Sep 2016 | USD | 1.7 | 1.74 | 1.67 | 1.67 | 1,670 | -0.02 (-1.18%) | 71,953 |
21 Sep 2016 | USD | 1.5901 | 1.71 | 1.58 | 1.69 | 1,690 | +0.13 (+8.33%) | 200,836 |
20 Sep 2016 | USD | 1.53 | 1.639 | 1.53 | 1.56 | 1,560 | +0.06 (+4%) | 39,297 |
19 Sep 2016 | USD | 1.6 | 1.6076 | 1.47 | 1.5 | 1,500 | -0.08 (-5.06%) | 49,963 |
16 Sep 2016 | USD | 1.47 | 1.7 | 1.47 | 1.58 | 1,580 | +0.08 (+5.33%) | 102,623 |
15 Sep 2016 | USD | 1.5309 | 1.56 | 1.47 | 1.5 | 1,500 | 0.0 (0.0%) | 18,309 |
14 Sep 2016 | USD | 1.54 | 1.7 | 1.46 | 1.5 | 1,500 | -0.06 (-3.85%) | 122,652 |
13 Sep 2016 | USD | 1.47 | 1.56 | 1.4288 | 1.56 | 1,560 | +0.15 (+10.64%) | 18,981 |
12 Sep 2016 | USD | 1.41 | 1.53 | 1.39 | 1.41 | 1,410 | 0.0 (0.0%) | 39,290 |
9 Sep 2016 | USD | 1.43 | 1.4735 | 1.35 | 1.41 | 1,410 | +0.03 (+2.17%) | 51,001 |
8 Sep 2016 | USD | 1.43 | 1.43 | 1.38 | 1.38 | 1,380 | -0.04 (-2.82%) | 7,015 |
7 Sep 2016 | USD | 1.47 | 1.47 | 1.42 | 1.42 | 1,420 | -0.01 (-0.70%) | 6,886 |
6 Sep 2016 | USD | 1.4101 | 1.47 | 1.31 | 1.43 | 1,430 | -0.01 (-0.69%) | 41,362 |
5 Sep 2016 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1,440 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 1.43 | 1.47 | 1.43 | 1.44 | 1,440 | +0.01 (+0.70%) | 18,327 |
1 Sep 2016 | USD | 1.4 | 1.4499 | 1.38 | 1.43 | 1,430 | +0.025 (+1.79%) | 30,261 |
31 Aug 2016 | USD | 1.42 | 1.45 | 1.4 | 1.4048 | 1,404.8 | -0.025 (-1.76%) | 21,175 |
30 Aug 2016 | USD | 1.43 | 1.46 | 1.4 | 1.43 | 1,430 | +0.02 (+1.42%) | 52,204 |
29 Aug 2016 | USD | 1.5 | 1.52 | 1.4 | 1.41 | 1,410 | -0.07 (-4.73%) | 50,741 |
26 Aug 2016 | USD | 1.59 | 1.59 | 1.42 | 1.48 | 1,480 | -0.12 (-7.50%) | 21,724 |
25 Aug 2016 | USD | 1.41 | 1.6 | 1.4 | 1.6 | 1,600 | +0.16 (+11.11%) | 73,592 |