Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | USD | 1.2549 | 1.2549 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,900 |
9 Dec 2015 | USD | 1.2701 | 1.2701 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 20,320 |
8 Dec 2015 | USD | 1.3 | 1.3086 | 1.25 | 1.25 | 1.25 | -0.08 (-6.02%) | 7,750 |
7 Dec 2015 | USD | 1.38 | 1.38 | 1.284 | 1.33 | 1.33 | -0.01 (-0.75%) | 10,300 |
4 Dec 2015 | USD | 1.34 | 1.34 | 1.2831 | 1.34 | 1.34 | +0.04 (+3.08%) | 385 |
3 Dec 2015 | USD | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | -0.002 (-0.16%) | 3,950 |
2 Dec 2015 | USD | 1.36 | 1.36 | 1.3021 | 1.3021 | 1.3021 | -0.048 (-3.55%) | 6,100 |
1 Dec 2015 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 320 |
30 Nov 2015 | USD | 1.4 | 1.42 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 7,200 |
27 Nov 2015 | USD | 1.31 | 1.45 | 1.2839 | 1.42 | 1.42 | +0.16 (+12.70%) | 9,860 |
26 Nov 2015 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 1.2642 | 1.2642 | 1.21 | 1.26 | 1.26 | -0.03 (-2.33%) | 15,000 |
24 Nov 2015 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.036 (-2.74%) | 1,800 |
23 Nov 2015 | USD | 1.34 | 1.34 | 1.29 | 1.3263 | 1.3263 | +0.016 (+1.24%) | 8,500 |
20 Nov 2015 | USD | 1.4016 | 1.4016 | 1.3 | 1.31 | 1.31 | -0.08 (-5.75%) | 15,700 |
19 Nov 2015 | USD | 1.35 | 1.3899 | 1.3074 | 1.3899 | 1.3899 | +0.04 (+2.96%) | 3,255 |
18 Nov 2015 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 3,100 |
17 Nov 2015 | USD | 1.3601 | 1.3601 | 1.35 | 1.35 | 1.35 | -0.11 (-7.53%) | 7,600 |
16 Nov 2015 | USD | 1.413 | 1.46 | 1.398 | 1.46 | 1.46 | +0.057 (+4.06%) | 935 |
13 Nov 2015 | USD | 1.4061 | 1.4061 | 1.403 | 1.403 | 1.403 | -0.057 (-3.90%) | 2,000 |
12 Nov 2015 | USD | 1.4615 | 1.4706 | 1.46 | 1.46 | 1.46 | -0.075 (-4.87%) | 500 |
11 Nov 2015 | USD | 1.5172 | 1.549 | 1.4409 | 1.5347 | 1.5347 | +0.117 (+8.26%) | 8,500 |
10 Nov 2015 | USD | 1.56 | 1.56 | 1.3695 | 1.4176 | 1.4176 | -0.174 (-10.95%) | 10,610 |
9 Nov 2015 | USD | 1.6762 | 1.8919 | 1.592 | 1.592 | 1.592 | +0.13 (+8.89%) | 42,085 |
6 Nov 2015 | USD | 1.17 | 1.5039 | 1.13 | 1.462 | 1.462 | +0.292 (+24.96%) | 81,530 |
5 Nov 2015 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,100 |
4 Nov 2015 | USD | 1.2037 | 1.23 | 1.1755 | 1.2 | 1.2 | +0.001 (+0.10%) | 2,460 |
3 Nov 2015 | USD | 1.22 | 1.22 | 1.1896 | 1.1988 | 1.1988 | -0.011 (-0.95%) | 5,800 |
2 Nov 2015 | USD | 1.27 | 1.27 | 1.2103 | 1.2103 | 1.2103 | -0.042 (-3.35%) | 2,085 |
30 Oct 2015 | USD | 1.244 | 1.2522 | 1.244 | 1.2522 | 1.2522 | +0.032 (+2.64%) | 1,100 |