Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 1.06 | 1.2 | 1.06 | 1.18 | 4.72 | +0.05 (+4.42%) | 89,247 |
8 Nov 2016 | USD | 1.11 | 1.145 | 1.08 | 1.13 | 4.52 | +0.03 (+2.73%) | 28,022 |
7 Nov 2016 | USD | 1.1 | 1.13 | 1.08 | 1.1 | 4.4 | +0.03 (+2.80%) | 45,811 |
4 Nov 2016 | USD | 1.05 | 1.13 | 1.04 | 1.07 | 4.28 | +0.02 (+1.90%) | 40,473 |
3 Nov 2016 | USD | 1.16 | 1.2459 | 1.05 | 1.05 | 4.2 | -0.08 (-7.08%) | 57,191 |
2 Nov 2016 | USD | 1.24 | 1.2601 | 1.02 | 1.13 | 4.52 | -0.1 (-8.13%) | 135,283 |
1 Nov 2016 | USD | 1.22 | 1.24 | 1.2 | 1.23 | 4.92 | +0.01 (+0.82%) | 31,601 |
31 Oct 2016 | USD | 1.23 | 1.23 | 1.2 | 1.22 | 4.88 | +0.01 (+0.83%) | 45,980 |
28 Oct 2016 | USD | 1.26 | 1.27 | 1.2 | 1.21 | 4.84 | -0.06 (-4.72%) | 93,863 |
27 Oct 2016 | USD | 1.3 | 1.34 | 1.265 | 1.27 | 5.08 | -0.035 (-2.68%) | 76,596 |
26 Oct 2016 | USD | 1.32 | 1.38 | 1.3 | 1.305 | 5.22 | -0.025 (-1.88%) | 68,271 |
25 Oct 2016 | USD | 1.32 | 1.34 | 1.31 | 1.33 | 5.32 | 0.0 (0.0%) | 37,434 |
24 Oct 2016 | USD | 1.38 | 1.38 | 1.3 | 1.33 | 5.32 | 0.0 (0.0%) | 54,451 |
21 Oct 2016 | USD | 1.3 | 1.39 | 1.3 | 1.33 | 5.32 | +0.01 (+0.76%) | 113,413 |
20 Oct 2016 | USD | 1.47 | 1.49 | 1.3 | 1.32 | 5.28 | -0.15 (-10.20%) | 297,533 |
19 Oct 2016 | USD | 1.49 | 1.5498 | 1.4253 | 1.47 | 5.88 | +0.08 (+5.76%) | 242,630 |
18 Oct 2016 | USD | 1.4 | 1.43 | 1.35 | 1.39 | 5.56 | +0.02 (+1.46%) | 60,374 |
17 Oct 2016 | USD | 1.36 | 1.45 | 1.27 | 1.37 | 5.48 | +0.02 (+1.48%) | 232,981 |
14 Oct 2016 | USD | 1.39 | 1.39 | 1.33 | 1.35 | 5.4 | -0.03 (-2.17%) | 162,333 |
13 Oct 2016 | USD | 1.46 | 1.46 | 1.35 | 1.38 | 5.52 | -0.08 (-5.48%) | 107,597 |
12 Oct 2016 | USD | 1.55 | 1.55 | 1.45 | 1.46 | 5.84 | -0.07 (-4.58%) | 135,914 |
11 Oct 2016 | USD | 1.57 | 1.6 | 1.51 | 1.53 | 6.12 | -0.07 (-4.38%) | 88,281 |
10 Oct 2016 | USD | 1.55 | 1.61 | 1.52 | 1.6 | 6.4 | +0.08 (+5.26%) | 104,978 |
7 Oct 2016 | USD | 1.59 | 1.6 | 1.48 | 1.52 | 6.08 | -0.05 (-3.18%) | 127,965 |
6 Oct 2016 | USD | 1.62 | 1.69 | 1.57 | 1.57 | 6.28 | -0.08 (-4.85%) | 76,667 |
5 Oct 2016 | USD | 1.61 | 1.71 | 1.5901 | 1.65 | 6.6 | +0.05 (+3.13%) | 157,718 |
4 Oct 2016 | USD | 1.76 | 1.76 | 1.55 | 1.6 | 6.4 | -0.16 (-9.09%) | 266,202 |
3 Oct 2016 | USD | 1.8 | 1.84 | 1.75 | 1.76 | 7.04 | -0.06 (-3.30%) | 159,566 |
30 Sep 2016 | USD | 2 | 2 | 1.75 | 1.82 | 7.28 | -0.18 (-9%) | 587,470 |
29 Sep 2016 | USD | 1.86 | 2.47 | 1.8518 | 2 | 8 | -0.73 (-26.74%) | 1,880,377 |