Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | USD | 1.6 | 1.69 | 1.5401 | 1.64 | 16.4 | +0.02 (+1.23%) | 28,975 |
28 Sep 2016 | USD | 1.67 | 1.67 | 1.57 | 1.62 | 16.2 | +0.01 (+0.62%) | 14,561 |
27 Sep 2016 | USD | 1.73 | 1.7301 | 1.47 | 1.61 | 16.1 | -0.17 (-9.55%) | 75,383 |
26 Sep 2016 | USD | 1.81 | 1.81 | 1.73 | 1.78 | 17.8 | -0.05 (-2.73%) | 36,654 |
23 Sep 2016 | USD | 2 | 2 | 1.68 | 1.83 | 18.3 | -0.11 (-5.67%) | 18,813 |
22 Sep 2016 | USD | 1.89 | 1.94 | 1.81 | 1.94 | 19.4 | +0.13 (+7.18%) | 12,739 |
21 Sep 2016 | USD | 1.87 | 1.99 | 1.81 | 1.81 | 18.1 | +0.02 (+1.12%) | 43,673 |
20 Sep 2016 | USD | 2 | 2 | 1.63 | 1.79 | 17.9 | -0.2 (-10.05%) | 71,573 |
19 Sep 2016 | USD | 1.9189 | 2.1 | 1.8 | 1.99 | 19.9 | -0.01 (-0.50%) | 34,065 |
16 Sep 2016 | USD | 2.35 | 2.38 | 2 | 2 | 20 | -0.31 (-13.42%) | 31,968 |
15 Sep 2016 | USD | 2.3 | 2.4 | 2.21 | 2.31 | 23.1 | +0.01 (+0.43%) | 23,248 |
14 Sep 2016 | USD | 2.33 | 2.4 | 2.28 | 2.3 | 23 | -0.05 (-2.13%) | 9,612 |
13 Sep 2016 | USD | 2.4 | 2.4 | 2.18 | 2.35 | 23.5 | -0.05 (-2.08%) | 8,278 |
12 Sep 2016 | USD | 2.45 | 2.45 | 2.3 | 2.4 | 24 | 0.0 (0.0%) | 13,298 |
9 Sep 2016 | USD | 2.5 | 2.5 | 2.39 | 2.4 | 24 | -0.1 (-4%) | 17,877 |
8 Sep 2016 | USD | 2.62 | 2.62 | 2.402 | 2.5 | 25 | -0.11 (-4.21%) | 8,696 |
7 Sep 2016 | USD | 2.57 | 2.61 | 2.57 | 2.61 | 26.1 | -0.01 (-0.38%) | 7,996 |
6 Sep 2016 | USD | 2.62 | 2.62 | 2.48 | 2.62 | 26.2 | +0.04 (+1.55%) | 8,705 |
5 Sep 2016 | USD | 2.58 | 2.58 | 2.58 | 2.58 | 25.8 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 2.51 | 2.6 | 2.51 | 2.58 | 25.8 | -0.01 (-0.39%) | 4,017 |
1 Sep 2016 | USD | 2.475 | 2.6 | 2.475 | 2.59 | 25.9 | -0.01 (-0.38%) | 11,057 |
31 Aug 2016 | USD | 2.58 | 2.6 | 2.45 | 2.6 | 26 | +0.09 (+3.59%) | 15,444 |
30 Aug 2016 | USD | 2.51 | 2.6 | 2.32 | 2.51 | 25.1 | -0.1 (-3.83%) | 13,302 |
29 Aug 2016 | USD | 2.66 | 2.66 | 2.44 | 2.61 | 26.1 | -0.07 (-2.62%) | 26,719 |
26 Aug 2016 | USD | 2.7501 | 2.76 | 2.62 | 2.6801 | 26.801 | -0.09 (-3.25%) | 20,210 |
25 Aug 2016 | USD | 2.6005 | 2.77 | 2.6005 | 2.77 | 27.7 | -0.02 (-0.72%) | 6,522 |
24 Aug 2016 | USD | 2.69 | 2.7987 | 2.61 | 2.79 | 27.9 | -0.01 (-0.36%) | 12,398 |
23 Aug 2016 | USD | 2.7546 | 2.8 | 2.67 | 2.8 | 28 | +0.15 (+5.66%) | 40,695 |
22 Aug 2016 | USD | 2.69 | 2.7699 | 2.5 | 2.65 | 26.5 | -0.12 (-4.33%) | 47,900 |
19 Aug 2016 | USD | 2.5599 | 2.78 | 2.5599 | 2.77 | 27.7 | +0.22 (+8.63%) | 26,545 |