Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2016 | USD | 1.4086 | 1.4766 | 1.3345 | 1.3345 | 1.3345 | -0.035 (-2.53%) | 9,500 |
29 Feb 2016 | USD | 1.2628 | 1.3693 | 1.2628 | 1.3691 | 1.3691 | +0.148 (+12.13%) | 29,100 |
26 Feb 2016 | USD | 1.1459 | 1.2283 | 1.0944 | 1.221 | 1.221 | +0.053 (+4.56%) | 17,700 |
25 Feb 2016 | USD | 1.1784 | 1.1784 | 1.1677 | 1.1677 | 1.1677 | +0.051 (+4.57%) | 7,400 |
24 Feb 2016 | USD | 1.0917 | 1.1167 | 1.0555 | 1.1167 | 1.1167 | -0.008 (-0.68%) | 38,600 |
23 Feb 2016 | USD | 1.0744 | 1.1401 | 1.0744 | 1.1244 | 1.1244 | +0.052 (+4.85%) | 3,300 |
22 Feb 2016 | USD | 1.0966 | 1.0971 | 1.0723 | 1.0724 | 1.0724 | +0.048 (+4.73%) | 1,700 |
19 Feb 2016 | USD | 1.0639 | 1.095 | 1.0014 | 1.024 | 1.024 | -0.091 (-8.14%) | 11,500 |
18 Feb 2016 | USD | 1.1903 | 1.1903 | 1.0565 | 1.1147 | 1.1147 | +0.058 (+5.53%) | 4,800 |
17 Feb 2016 | USD | 1.0423 | 1.0817 | 1.0225 | 1.0563 | 1.0563 | +0.034 (+3.28%) | 25,400 |
16 Feb 2016 | USD | 1.0439 | 1.0439 | 1.0089 | 1.0228 | 1.0228 | -0.023 (-2.20%) | 2,300 |
15 Feb 2016 | USD | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 1.14 | 1.1407 | 1.0458 | 1.0458 | 1.0458 | -0.032 (-2.95%) | 5,600 |
11 Feb 2016 | USD | 0.8747 | 1.1396 | 0.8745 | 1.0776 | 1.0776 | +0.129 (+13.65%) | 30,800 |
10 Feb 2016 | USD | 0.9813 | 1.0031 | 0.9482 | 0.9482 | 0.9482 | -0.054 (-5.35%) | 1,900 |
9 Feb 2016 | USD | 1.0451 | 1.0451 | 0.9722 | 1.0018 | 1.0018 | -0.038 (-3.68%) | 3,000 |
8 Feb 2016 | USD | 1.039 | 1.0401 | 1.039 | 1.0401 | 1.0401 | -0.029 (-2.76%) | 200 |
5 Feb 2016 | USD | 1.0696 | 1.0696 | 1.0696 | 1.0696 | 1.0696 | 0.0 (0.0%) | 0 |
4 Feb 2016 | USD | 1.0936 | 1.119 | 1.0696 | 1.0696 | 1.0696 | -0.085 (-7.35%) | 2,175 |
3 Feb 2016 | USD | 1.1475 | 1.1545 | 1.0824 | 1.1545 | 1.1545 | +0.042 (+3.78%) | 2,000 |
2 Feb 2016 | USD | 1.0682 | 1.1342 | 1.0682 | 1.1124 | 1.1124 | -0.015 (-1.31%) | 10,500 |
1 Feb 2016 | USD | 1.0922 | 1.1272 | 1.0922 | 1.1272 | 1.1272 | -0.014 (-1.20%) | 2,900 |
29 Jan 2016 | USD | 1.0805 | 1.1409 | 1.0805 | 1.1409 | 1.1409 | +0.009 (+0.80%) | 24,500 |
28 Jan 2016 | USD | 1.1391 | 1.1391 | 1.0606 | 1.1319 | 1.1319 | +0.051 (+4.67%) | 2,100 |
27 Jan 2016 | USD | 1.1012 | 1.1012 | 1.0744 | 1.0814 | 1.0814 | +0.009 (+0.84%) | 5,300 |
26 Jan 2016 | USD | 1.0668 | 1.0724 | 1.0455 | 1.0724 | 1.0724 | +0.14 (+15.02%) | 42,500 |
25 Jan 2016 | USD | 0.9512 | 0.9513 | 0.9048 | 0.9324 | 0.9324 | -0.043 (-4.37%) | 9,800 |
22 Jan 2016 | USD | 0.919 | 1.0615 | 0.8832 | 0.975 | 0.975 | +0.015 (+1.60%) | 32,300 |
21 Jan 2016 | USD | 0.778 | 0.9596 | 0.7779 | 0.9596 | 0.9596 | +0.234 (+32.34%) | 4,200 |
20 Jan 2016 | USD | 0.7163 | 0.7511 | 0.6838 | 0.7251 | 0.7251 | +0.004 (+0.51%) | 25,000 |