Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2016 | USD | 0.8251 | 0.864 | 0.8146 | 0.85 | 0.85 | +0.017 (+2.04%) | 61,661 |
7 Nov 2016 | USD | 0.895 | 0.895 | 0.8028 | 0.833 | 0.833 | -0.051 (-5.77%) | 98,618 |
4 Nov 2016 | USD | 0.8736 | 0.898 | 0.855 | 0.884 | 0.884 | +0.038 (+4.44%) | 78,470 |
3 Nov 2016 | USD | 0.9 | 0.9 | 0.839 | 0.8464 | 0.8464 | +0.007 (+0.81%) | 45,373 |
2 Nov 2016 | USD | 0.8915 | 0.937 | 0.8396 | 0.8396 | 0.8396 | -0.044 (-4.96%) | 153,997 |
1 Nov 2016 | USD | 0.9 | 0.92 | 0.847 | 0.8834 | 0.8834 | +0.051 (+6.06%) | 162,825 |
31 Oct 2016 | USD | 0.823 | 0.8329 | 0.7996 | 0.8329 | 0.8329 | +0.028 (+3.50%) | 63,415 |
28 Oct 2016 | USD | 0.8038 | 0.83 | 0.7867 | 0.8047 | 0.8047 | +0.018 (+2.31%) | 54,047 |
27 Oct 2016 | USD | 0.8435 | 0.8435 | 0.7865 | 0.7865 | 0.7865 | -0.013 (-1.69%) | 42,848 |
26 Oct 2016 | USD | 0.8179 | 0.8521 | 0.7942 | 0.8 | 0.8 | -0.026 (-3.16%) | 26,494 |
25 Oct 2016 | USD | 0.8414 | 0.858 | 0.8191 | 0.8261 | 0.8261 | -0.023 (-2.70%) | 74,619 |
24 Oct 2016 | USD | 0.831 | 0.875 | 0.8016 | 0.849 | 0.849 | +0.056 (+7.06%) | 145,403 |
21 Oct 2016 | USD | 0.793 | 0.85 | 0.79 | 0.793 | 0.793 | -0.011 (-1.33%) | 33,889 |
20 Oct 2016 | USD | 0.8213 | 0.8213 | 0.792 | 0.8037 | 0.8037 | -0.013 (-1.64%) | 42,522 |
19 Oct 2016 | USD | 0.8348 | 0.8484 | 0.8171 | 0.8171 | 0.8171 | -0.004 (-0.46%) | 62,300 |
18 Oct 2016 | USD | 0.82 | 0.8282 | 0.8102 | 0.8209 | 0.8209 | +0.031 (+3.91%) | 57,702 |
17 Oct 2016 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 8,100 |
14 Oct 2016 | USD | 0.818 | 0.818 | 0.79 | 0.79 | 0.79 | -0.022 (-2.76%) | 11,850 |
13 Oct 2016 | USD | 0.799 | 0.8124 | 0.799 | 0.8124 | 0.8124 | -0.004 (-0.55%) | 7,390 |
12 Oct 2016 | USD | 0.798 | 0.821 | 0.7942 | 0.8169 | 0.8169 | +0.019 (+2.37%) | 54,250 |
11 Oct 2016 | USD | 0.805 | 0.8127 | 0.798 | 0.798 | 0.798 | +0.008 (+1.01%) | 15,590 |
10 Oct 2016 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.003 (-0.37%) | 0 |
7 Oct 2016 | USD | 0.7929 | 0.7929 | 0.7929 | 0.7929 | 0.7929 | +0.024 (+3.15%) | 6,426 |
6 Oct 2016 | USD | 0.7819 | 0.785 | 0.7687 | 0.7687 | 0.7687 | -0.009 (-1.16%) | 25,404 |
5 Oct 2016 | USD | 0.7984 | 0.8026 | 0.7777 | 0.7777 | 0.7777 | -0.035 (-4.33%) | 51,218 |
4 Oct 2016 | USD | 0.8306 | 0.84 | 0.78 | 0.8129 | 0.8129 | -0.023 (-2.76%) | 58,877 |
3 Oct 2016 | USD | 0.85 | 0.8573 | 0.836 | 0.836 | 0.836 | -0.008 (-0.95%) | 44,910 |
30 Sep 2016 | USD | 0.8266 | 0.9108 | 0.8254 | 0.844 | 0.844 | +0.032 (+3.94%) | 184,814 |
29 Sep 2016 | USD | 0.7984 | 0.83 | 0.7968 | 0.812 | 0.812 | +0.032 (+4.10%) | 89,036 |
28 Sep 2016 | USD | 0.7964 | 0.8 | 0.7662 | 0.78 | 0.78 | +0.01 (+1.30%) | 90,284 |