Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | USD | 0.9 | 0.9969 | 0.82 | 0.85 | 979,200 | -0.1 (-10.53%) | 1,787 |
11 Dec 2015 | USD | 0.98 | 0.9907 | 0.95 | 0.95 | 1,094,400 | -0.03 (-3.06%) | 176 |
10 Dec 2015 | USD | 0.96 | 0.98 | 0.95 | 0.98 | 1,128,960 | +0.013 (+1.29%) | 277 |
9 Dec 2015 | USD | 0.96 | 0.99 | 0.93 | 0.9675 | 1,114,560 | -0.004 (-0.45%) | 570 |
8 Dec 2015 | USD | 1 | 1.03 | 0.96 | 0.9719 | 1,119,628.8 | -0.018 (-1.83%) | 517 |
7 Dec 2015 | USD | 1 | 1.03 | 0.96 | 0.99 | 1,140,480 | -0.01 (-1%) | 401 |
4 Dec 2015 | USD | 1.07 | 1.1 | 0.97 | 1 | 1,152,000 | -0.07 (-6.54%) | 599 |
3 Dec 2015 | USD | 1.07 | 1.11 | 1.06 | 1.07 | 1,232,640 | -0.04 (-3.60%) | 299 |
2 Dec 2015 | USD | 1.1 | 1.12 | 1.06 | 1.11 | 1,278,720 | +0.01 (+0.91%) | 383 |
1 Dec 2015 | USD | 1.09 | 1.22 | 1.05 | 1.1 | 1,267,200 | +0.01 (+0.92%) | 1,057 |
30 Nov 2015 | USD | 1.15 | 1.22 | 1.08 | 1.09 | 1,255,680 | -0.06 (-5.22%) | 530 |
27 Nov 2015 | USD | 1.14 | 1.17 | 1.1 | 1.15 | 1,324,800 | +0.05 (+4.55%) | 340 |
26 Nov 2015 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1,267,200 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 1.09 | 1.23 | 0.982 | 1.1 | 1,267,200 | +0.01 (+0.92%) | 1,985 |
24 Nov 2015 | USD | 1.17 | 1.17 | 1.06 | 1.09 | 1,255,680 | -0.07 (-6.03%) | 1,403 |
23 Nov 2015 | USD | 1.13 | 1.21 | 1.13 | 1.16 | 1,336,320 | +0.04 (+3.57%) | 483 |
20 Nov 2015 | USD | 1.16 | 1.19 | 1.12 | 1.12 | 1,290,240 | -0.06 (-5.08%) | 484 |
19 Nov 2015 | USD | 1.2 | 1.25 | 1.16 | 1.18 | 1,359,360 | -0.02 (-1.67%) | 300 |
18 Nov 2015 | USD | 1.21 | 1.24 | 1.2 | 1.2 | 1,382,400 | 0.0 (0.0%) | 123 |
17 Nov 2015 | USD | 1.2 | 1.25 | 1.17 | 1.2 | 1,382,400 | 0.0 (0.0%) | 217 |
16 Nov 2015 | USD | 1.23 | 1.28 | 1.19 | 1.2 | 1,382,400 | -0.05 (-4%) | 172 |
13 Nov 2015 | USD | 1.17 | 1.26 | 1.15 | 1.25 | 1,440,000 | +0.07 (+5.93%) | 140 |
12 Nov 2015 | USD | 1.21 | 1.3 | 1.18 | 1.18 | 1,359,360 | -0.04 (-3.28%) | 471 |
11 Nov 2015 | USD | 1.21 | 1.23 | 1.21 | 1.22 | 1,405,440 | +0.02 (+1.67%) | 99 |
10 Nov 2015 | USD | 1.25 | 1.26 | 1.18 | 1.2 | 1,382,400 | -0.05 (-4%) | 830 |
9 Nov 2015 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 1,440,000 | -0.05 (-3.85%) | 218 |
6 Nov 2015 | USD | 1.3 | 1.3594 | 1.22 | 1.3 | 1,497,600 | -0.02 (-1.52%) | 565 |
5 Nov 2015 | USD | 1.34 | 1.4 | 1.3 | 1.32 | 1,520,640 | -0.05 (-3.65%) | 418 |
4 Nov 2015 | USD | 1.42 | 1.44 | 1.36 | 1.37 | 1,578,240 | -0.03 (-2.14%) | 181 |
3 Nov 2015 | USD | 1.33 | 1.4 | 1.33 | 1.4 | 1,612,800 | +0.06 (+4.48%) | 301 |