Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 1.27 | 1.3199 | 1.131 | 1.29 | 1,290 | 0.0 (0.0%) | 10,611 |
15 Dec 2015 | USD | 1.09 | 1.31 | 1.09 | 1.29 | 1,290 | +0.2 (+18.35%) | 59,509 |
14 Dec 2015 | USD | 1.0604 | 1.1 | 1.04 | 1.09 | 1,090 | +0.01 (+0.93%) | 84,581 |
11 Dec 2015 | USD | 1.09 | 1.17 | 1 | 1.08 | 1,080 | +0.08 (+8%) | 128,439 |
10 Dec 2015 | USD | 0.98 | 1.15 | 0.98 | 1 | 1,000 | -0.045 (-4.31%) | 30,997 |
9 Dec 2015 | USD | 1.0001 | 1.16 | 1 | 1.045 | 1,045 | +0.085 (+8.85%) | 49,104 |
8 Dec 2015 | USD | 0.99 | 1.05 | 0.87 | 0.96 | 960 | -0.04 (-4%) | 111,315 |
7 Dec 2015 | USD | 1.1 | 1.18 | 0.9701 | 1 | 1,000 | -0.1 (-9.09%) | 20,182 |
4 Dec 2015 | USD | 1.33 | 1.33 | 0.94 | 1.1 | 1,100 | -0.23 (-17.29%) | 375,005 |
3 Dec 2015 | USD | 1.29 | 1.39 | 1.26 | 1.33 | 1,330 | -0.02 (-1.48%) | 25,610 |
2 Dec 2015 | USD | 1.47 | 1.49 | 1.31 | 1.35 | 1,350 | -0.21 (-13.46%) | 39,365 |
1 Dec 2015 | USD | 1.61 | 1.85 | 1.55 | 1.56 | 1,560 | +0.026 (+1.71%) | 278,890 |
30 Nov 2015 | USD | 1.62 | 1.62 | 1.42 | 1.5337 | 1,533.7 | -0.106 (-6.48%) | 12,363 |
27 Nov 2015 | USD | 1.74 | 1.74 | 1.64 | 1.64 | 1,640 | -0.04 (-2.38%) | 3,673 |
26 Nov 2015 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 1,680 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 1.626 | 1.84 | 1.5 | 1.68 | 1,680 | +0.01 (+0.60%) | 27,589 |
24 Nov 2015 | USD | 1.54 | 1.67 | 1.4 | 1.67 | 1,670 | +0.14 (+9.15%) | 31,346 |
23 Nov 2015 | USD | 1.39 | 1.53 | 1.37 | 1.53 | 1,530 | +0.18 (+13.33%) | 52,284 |
20 Nov 2015 | USD | 1.32 | 1.35 | 1.32 | 1.35 | 1,350 | -0.02 (-1.46%) | 1,825 |
19 Nov 2015 | USD | 1.466 | 1.466 | 1.31 | 1.37 | 1,370 | +0.01 (+0.74%) | 12,800 |
18 Nov 2015 | USD | 1.28 | 1.51 | 1.28 | 1.36 | 1,360 | +0.02 (+1.49%) | 67,865 |
17 Nov 2015 | USD | 1.3 | 1.39 | 1.16 | 1.34 | 1,340 | +0.02 (+1.52%) | 16,799 |
16 Nov 2015 | USD | 1.35 | 1.353 | 1.3101 | 1.32 | 1,320 | -0.03 (-2.22%) | 12,856 |
13 Nov 2015 | USD | 1.38 | 1.415 | 1.34 | 1.35 | 1,350 | -0.05 (-3.57%) | 7,685 |
12 Nov 2015 | USD | 1.51 | 1.51 | 1.4 | 1.4 | 1,400 | -0.1 (-6.67%) | 1,225 |
11 Nov 2015 | USD | 1.6201 | 1.63 | 1.41 | 1.5 | 1,500 | -0.15 (-9.09%) | 12,361 |
10 Nov 2015 | USD | 1.71 | 1.71 | 1.6499 | 1.65 | 1,650 | -0.058 (-3.37%) | 41,143 |
9 Nov 2015 | USD | 1.71 | 1.714 | 1.6 | 1.7075 | 1,707.5 | -0.043 (-2.43%) | 11,181 |
6 Nov 2015 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1,750 | 0.0 (0.0%) | 0 |
5 Nov 2015 | USD | 1.75 | 1.7501 | 1.75 | 1.75 | 1,750 | -0.02 (-1.13%) | 4,720 |