Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 1.6 | 1.687 | 1.6 | 1.66 | 1.66 | +0.057 (+3.58%) | 25,331 |
20 Dec 2016 | USD | 1.5805 | 1.6026 | 1.555 | 1.6026 | 1.6026 | +0.026 (+1.65%) | 7,868 |
19 Dec 2016 | USD | 1.589 | 1.589 | 1.5766 | 1.5766 | 1.5766 | -0.024 (-1.52%) | 2,000 |
16 Dec 2016 | USD | 1.6313 | 1.6461 | 1.6007 | 1.601 | 1.601 | -0.004 (-0.23%) | 26,000 |
15 Dec 2016 | USD | 1.69 | 1.6961 | 1.55 | 1.6047 | 1.6047 | -0.175 (-9.85%) | 53,215 |
14 Dec 2016 | USD | 1.874 | 1.9 | 1.78 | 1.78 | 1.78 | -0.087 (-4.69%) | 20,500 |
13 Dec 2016 | USD | 1.8406 | 1.8731 | 1.831 | 1.8675 | 1.8675 | +0.06 (+3.31%) | 16,986 |
12 Dec 2016 | USD | 1.827 | 1.827 | 1.8 | 1.8077 | 1.8077 | -0.04 (-2.18%) | 14,150 |
9 Dec 2016 | USD | 1.945 | 1.9983 | 1.838 | 1.848 | 1.848 | -0.131 (-6.62%) | 28,034 |
8 Dec 2016 | USD | 1.85 | 1.9791 | 1.85 | 1.9791 | 1.9791 | +0.179 (+9.95%) | 18,800 |
7 Dec 2016 | USD | 1.8219 | 1.83 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 20,300 |
6 Dec 2016 | USD | 1.84 | 1.84 | 1.802 | 1.81 | 1.81 | -0.01 (-0.55%) | 23,329 |
5 Dec 2016 | USD | 1.7206 | 1.82 | 1.68 | 1.82 | 1.82 | +0.146 (+8.73%) | 7,623 |
2 Dec 2016 | USD | 1.72 | 1.72 | 1.6582 | 1.6738 | 1.6738 | -0.028 (-1.66%) | 10,325 |
1 Dec 2016 | USD | 1.6893 | 1.7145 | 1.6717 | 1.702 | 1.702 | -0.044 (-2.52%) | 9,433 |
30 Nov 2016 | USD | 1.746 | 1.746 | 1.746 | 1.746 | 1.746 | 0.0 (0.0%) | 0 |
29 Nov 2016 | USD | 1.7256 | 1.7487 | 1.7256 | 1.746 | 1.746 | +0.019 (+1.10%) | 100,751 |
28 Nov 2016 | USD | 1.727 | 1.727 | 1.727 | 1.727 | 1.727 | -0.003 (-0.19%) | 500 |
25 Nov 2016 | USD | 1.7303 | 1.7303 | 1.7303 | 1.7303 | 1.7303 | 0.0 (0.0%) | 0 |
24 Nov 2016 | USD | 1.7303 | 1.7303 | 1.7303 | 1.7303 | 1.7303 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 1.7 | 1.7303 | 1.7 | 1.7303 | 1.7303 | -0.02 (-1.13%) | 15,384 |
22 Nov 2016 | USD | 1.832 | 1.832 | 1.7501 | 1.7501 | 1.7501 | -0.012 (-0.66%) | 9,390 |
21 Nov 2016 | USD | 1.7412 | 1.7618 | 1.718 | 1.7618 | 1.7618 | +0.034 (+1.95%) | 6,000 |
18 Nov 2016 | USD | 1.6752 | 1.738 | 1.6604 | 1.7281 | 1.7281 | -0.018 (-1.00%) | 29,208 |
17 Nov 2016 | USD | 1.71 | 1.78 | 1.71 | 1.7456 | 1.7456 | +0.034 (+1.96%) | 6,635 |
16 Nov 2016 | USD | 1.7285 | 1.7285 | 1.6947 | 1.712 | 1.712 | -0.027 (-1.57%) | 4,116 |
15 Nov 2016 | USD | 1.6947 | 1.7393 | 1.664 | 1.7393 | 1.7393 | +0.091 (+5.50%) | 14,363 |
14 Nov 2016 | USD | 1.6936 | 1.6936 | 1.6296 | 1.6487 | 1.6487 | -0.041 (-2.44%) | 31,519 |
11 Nov 2016 | USD | 1.7695 | 1.771 | 1.687 | 1.69 | 1.69 | -0.108 (-5.99%) | 15,192 |
10 Nov 2016 | USD | 1.97 | 1.97 | 1.792 | 1.7977 | 1.7977 | -0.178 (-9.00%) | 58,527 |