Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 1.07 | 1.096 | 1 | 1.08 | 12.96 | 0.0 (0.0%) | 28,327 |
8 Nov 2016 | USD | 1.19 | 1.25 | 1.05 | 1.08 | 12.96 | -0.23 (-17.56%) | 72,886 |
7 Nov 2016 | USD | 1.27 | 1.32 | 1.2 | 1.31 | 15.72 | +0.09 (+7.38%) | 41,302 |
4 Nov 2016 | USD | 1.2 | 1.25 | 1.18 | 1.22 | 14.64 | +0.01 (+0.83%) | 20,058 |
3 Nov 2016 | USD | 1.29 | 1.29 | 1.2 | 1.21 | 14.52 | -0.04 (-3.20%) | 15,508 |
2 Nov 2016 | USD | 1.242 | 1.295 | 1.2 | 1.25 | 15 | -0.04 (-3.10%) | 10,184 |
1 Nov 2016 | USD | 1.31 | 1.31 | 1.23 | 1.29 | 15.48 | +0.04 (+3.20%) | 21,557 |
31 Oct 2016 | USD | 1.26 | 1.36 | 1.19 | 1.25 | 15 | -0.04 (-3.10%) | 75,664 |
28 Oct 2016 | USD | 1.35 | 1.43 | 1.182 | 1.29 | 15.48 | -0.082 (-5.98%) | 184,109 |
27 Oct 2016 | USD | 1.469 | 1.5 | 1.37 | 1.372 | 16.464 | -0.078 (-5.38%) | 52,519 |
26 Oct 2016 | USD | 1.56 | 1.576 | 1.45 | 1.45 | 17.4 | -0.19 (-11.59%) | 164,479 |
25 Oct 2016 | USD | 1.653 | 1.7 | 1.62 | 1.64 | 19.68 | -0.01 (-0.61%) | 13,506 |
24 Oct 2016 | USD | 1.7 | 1.71 | 1.64 | 1.65 | 19.8 | -0.05 (-2.94%) | 47,980 |
21 Oct 2016 | USD | 1.74 | 1.74 | 1.7 | 1.7 | 20.4 | -0.034 (-1.96%) | 15,350 |
20 Oct 2016 | USD | 1.794 | 1.794 | 1.72 | 1.734 | 20.808 | -0.006 (-0.34%) | 10,017 |
19 Oct 2016 | USD | 1.72 | 1.81 | 1.72 | 1.74 | 20.88 | +0.01 (+0.58%) | 14,806 |
18 Oct 2016 | USD | 1.72 | 1.755 | 1.72 | 1.73 | 20.76 | -0.01 (-0.57%) | 5,330 |
17 Oct 2016 | USD | 1.73 | 1.75 | 1.71 | 1.74 | 20.88 | 0.0 (0.0%) | 6,481 |
14 Oct 2016 | USD | 1.74 | 1.77 | 1.71 | 1.74 | 20.88 | +0.01 (+0.58%) | 5,271 |
13 Oct 2016 | USD | 1.85 | 1.85 | 1.73 | 1.73 | 20.76 | -0.02 (-1.14%) | 3,454 |
12 Oct 2016 | USD | 1.73 | 1.78 | 1.73 | 1.75 | 21 | -0.07 (-3.85%) | 19,317 |
11 Oct 2016 | USD | 1.99 | 1.99 | 1.74 | 1.82 | 21.84 | +0.09 (+5.20%) | 67,458 |
10 Oct 2016 | USD | 1.72 | 1.778 | 1.7 | 1.73 | 20.76 | -0.06 (-3.35%) | 36,945 |
7 Oct 2016 | USD | 1.756 | 1.82 | 1.73 | 1.79 | 21.48 | +0.01 (+0.56%) | 46,767 |
6 Oct 2016 | USD | 1.75 | 1.813 | 1.75 | 1.78 | 21.36 | +0.04 (+2.30%) | 19,798 |
5 Oct 2016 | USD | 1.731 | 1.76 | 1.73 | 1.74 | 20.88 | 0.0 (0.0%) | 27,962 |
4 Oct 2016 | USD | 1.8 | 1.84 | 1.74 | 1.74 | 20.88 | -0.07 (-3.87%) | 30,627 |
3 Oct 2016 | USD | 1.8 | 1.89 | 1.78 | 1.81 | 21.72 | +0.03 (+1.69%) | 97,542 |
30 Sep 2016 | USD | 1.842 | 1.842 | 1.76 | 1.78 | 21.36 | +0.03 (+1.71%) | 6,422 |
29 Sep 2016 | USD | 1.798 | 1.803 | 1.75 | 1.75 | 21 | -0.07 (-3.85%) | 17,523 |