Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2016 | USD | 1.2212 | 1.273 | 1.2212 | 1.273 | 1.273 | +0.04 (+3.21%) | 900 |
27 Oct 2016 | USD | 1.2334 | 1.2334 | 1.2334 | 1.2334 | 1.2334 | 0.0 (0.0%) | 0 |
26 Oct 2016 | USD | 1.2334 | 1.2334 | 1.2334 | 1.2334 | 1.2334 | -0.022 (-1.74%) | 10,000 |
25 Oct 2016 | USD | 1.2931 | 1.3 | 1.2553 | 1.2553 | 1.2553 | -0.025 (-1.93%) | 4,175 |
24 Oct 2016 | USD | 1.2642 | 1.28 | 1.2366 | 1.28 | 1.28 | +0.046 (+3.71%) | 1,200 |
21 Oct 2016 | USD | 1.2342 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | -0.036 (-2.82%) | 500 |
20 Oct 2016 | USD | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 7,400 |
19 Oct 2016 | USD | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | +0.009 (+0.73%) | 11,000 |
18 Oct 2016 | USD | 1.2638 | 1.2638 | 1.26 | 1.2608 | 1.2608 | +0.01 (+0.82%) | 15,000 |
17 Oct 2016 | USD | 1.2506 | 1.2506 | 1.2506 | 1.2506 | 1.2506 | -0.049 (-3.80%) | 300 |
14 Oct 2016 | USD | 1.1961 | 1.301 | 1.1961 | 1.3 | 1.3 | +0.12 (+10.17%) | 16,450 |
13 Oct 2016 | USD | 1.22 | 1.22 | 1.14 | 1.18 | 1.18 | -0.02 (-1.67%) | 98,700 |
12 Oct 2016 | USD | 1.34 | 1.34 | 1.1886 | 1.2 | 1.2 | -0.05 (-4%) | 218,257 |
11 Oct 2016 | USD | 1.36 | 1.36 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 111,140 |
10 Oct 2016 | USD | 1.37 | 1.37 | 1.23 | 1.25 | 1.25 | -0.155 (-11.02%) | 287,640 |
7 Oct 2016 | USD | 1.38 | 1.4048 | 1.3092 | 1.4048 | 1.4048 | +0.005 (+0.34%) | 15,554 |
6 Oct 2016 | USD | 1.3322 | 1.4 | 1.2671 | 1.4 | 1.4 | +0.07 (+5.26%) | 22,100 |
5 Oct 2016 | USD | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | +0.083 (+6.67%) | 24,850 |
4 Oct 2016 | USD | 1.27 | 1.28 | 1.16 | 1.2468 | 1.2468 | -0.013 (-1.05%) | 36,500 |
3 Oct 2016 | USD | 1.28 | 1.31 | 1.2594 | 1.26 | 1.26 | -0.01 (-0.79%) | 10,363 |
30 Sep 2016 | USD | 1.2255 | 1.2764 | 1.2249 | 1.27 | 1.27 | +0.057 (+4.66%) | 12,600 |
29 Sep 2016 | USD | 1.2 | 1.2536 | 1.18 | 1.2134 | 1.2134 | -0.037 (-2.93%) | 17,200 |
28 Sep 2016 | USD | 1.218 | 1.25 | 1.218 | 1.25 | 1.25 | 0.0 (0.0%) | 8,100 |
27 Sep 2016 | USD | 1.2792 | 1.2792 | 1.2488 | 1.25 | 1.25 | -0.043 (-3.36%) | 2,800 |
26 Sep 2016 | USD | 1.26 | 1.3 | 1.26 | 1.2934 | 1.2934 | +0.033 (+2.65%) | 18,000 |
23 Sep 2016 | USD | 1.23 | 1.3451 | 1.21 | 1.26 | 1.26 | +0.033 (+2.72%) | 30,075 |
22 Sep 2016 | USD | 1.17 | 1.2304 | 1.17 | 1.2266 | 1.2266 | +0.057 (+4.84%) | 5,820 |
21 Sep 2016 | USD | 1.2029 | 1.2246 | 1.17 | 1.17 | 1.17 | -0.049 (-3.98%) | 8,200 |
20 Sep 2016 | USD | 1.21 | 1.2459 | 1.2 | 1.2185 | 1.2185 | +0.018 (+1.54%) | 23,520 |
19 Sep 2016 | USD | 1.1535 | 1.2 | 1.1435 | 1.2 | 1.2 | +0.053 (+4.63%) | 32,540 |