Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | USD | 1.4615 | 1.52 | 1.4584 | 1.52 | 1.52 | -0.03 (-1.94%) | 5,100 |
8 Dec 2016 | USD | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 2,200 |
7 Dec 2016 | USD | 1.54 | 1.55 | 1.5306 | 1.55 | 1.55 | +0.051 (+3.39%) | 22,900 |
6 Dec 2016 | USD | 1.5456 | 1.59 | 1.4992 | 1.4992 | 1.4992 | -0.058 (-3.74%) | 7,500 |
5 Dec 2016 | USD | 1.5575 | 1.5575 | 1.5575 | 1.5575 | 1.5575 | +0.004 (+0.24%) | 500 |
2 Dec 2016 | USD | 1.5306 | 1.5538 | 1.5306 | 1.5538 | 1.5538 | +0.004 (+0.26%) | 700 |
1 Dec 2016 | USD | 1.5717 | 1.5717 | 1.5497 | 1.5497 | 1.5497 | -0.07 (-4.34%) | 7,900 |
30 Nov 2016 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | +0.029 (+1.84%) | 100 |
29 Nov 2016 | USD | 1.6065 | 1.6065 | 1.5623 | 1.5908 | 1.5908 | -0.049 (-3%) | 5,200 |
28 Nov 2016 | USD | 1.56 | 1.64 | 1.5473 | 1.64 | 1.64 | +0.073 (+4.66%) | 3,600 |
25 Nov 2016 | USD | 1.567 | 1.567 | 1.567 | 1.567 | 1.567 | 0.0 (0.0%) | 0 |
24 Nov 2016 | USD | 1.567 | 1.567 | 1.567 | 1.567 | 1.567 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 1.55 | 1.6092 | 1.55 | 1.567 | 1.567 | +0.009 (+0.56%) | 2,500 |
22 Nov 2016 | USD | 1.4633 | 1.5583 | 1.4493 | 1.5583 | 1.5583 | +0.114 (+7.89%) | 51,890 |
21 Nov 2016 | USD | 1.3933 | 1.4571 | 1.3762 | 1.4444 | 1.4444 | +0.054 (+3.91%) | 12,700 |
18 Nov 2016 | USD | 1.3564 | 1.39 | 1.34 | 1.39 | 1.39 | +0.04 (+2.94%) | 13,935 |
17 Nov 2016 | USD | 1.35 | 1.3503 | 1.35 | 1.3503 | 1.3503 | +0 (+0.02%) | 700 |
16 Nov 2016 | USD | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | +0.05 (+3.85%) | 9,000 |
15 Nov 2016 | USD | 1.2381 | 1.3 | 1.2381 | 1.3 | 1.3 | +0.056 (+4.52%) | 38,565 |
14 Nov 2016 | USD | 1.2438 | 1.2438 | 1.2438 | 1.2438 | 1.2438 | 0.0 (0.0%) | 0 |
11 Nov 2016 | USD | 1.2519 | 1.2519 | 1.2438 | 1.2438 | 1.2438 | +0.014 (+1.12%) | 1,000 |
10 Nov 2016 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.051 (-3.97%) | 225 |
9 Nov 2016 | USD | 1.2808 | 1.2808 | 1.2808 | 1.2808 | 1.2808 | 0.0 (0.0%) | 0 |
8 Nov 2016 | USD | 1.18 | 1.2866 | 1.14 | 1.2808 | 1.2808 | +0.04 (+3.24%) | 7,500 |
7 Nov 2016 | USD | 1.3 | 1.3 | 1.2406 | 1.2406 | 1.2406 | +0.081 (+6.95%) | 9,475 |
4 Nov 2016 | USD | 1.2 | 1.2 | 1.14 | 1.16 | 1.16 | -0.07 (-5.69%) | 9,340 |
3 Nov 2016 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.008 (+0.63%) | 4,000 |
2 Nov 2016 | USD | 1.2223 | 1.2223 | 1.2223 | 1.2223 | 1.2223 | +0.002 (+0.19%) | 2,300 |
1 Nov 2016 | USD | 1.2138 | 1.226 | 1.2138 | 1.22 | 1.22 | +0.011 (+0.89%) | 7,500 |
31 Oct 2016 | USD | 1.27 | 1.27 | 1.19 | 1.2092 | 1.2092 | -0.064 (-5.01%) | 15,000 |