Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | USD | 1.57 | 1.89 | 1.51 | 1.61 | 169.05 | +0.046 (+2.92%) | 793,811 |
12 Dec 2016 | USD | 1.53 | 1.57 | 1.529 | 1.5643 | 164.2515 | +0.034 (+2.24%) | 46,045 |
9 Dec 2016 | USD | 1.56 | 1.56 | 1.5 | 1.53 | 160.65 | -0.04 (-2.55%) | 30,585 |
8 Dec 2016 | USD | 1.56 | 1.58 | 1.48 | 1.57 | 164.85 | 0.0 (0.0%) | 81,373 |
7 Dec 2016 | USD | 1.58 | 1.58 | 1.5 | 1.57 | 164.85 | -0.01 (-0.63%) | 12,951 |
6 Dec 2016 | USD | 1.5106 | 1.6 | 1.4815 | 1.58 | 165.9 | +0.043 (+2.80%) | 88,813 |
5 Dec 2016 | USD | 1.501 | 1.537 | 1.4511 | 1.537 | 161.385 | +0.037 (+2.47%) | 30,553 |
2 Dec 2016 | USD | 1.422 | 1.529 | 1.422 | 1.5 | 157.5 | 0.0 (0.0%) | 61,896 |
1 Dec 2016 | USD | 1.52 | 1.55 | 1.36 | 1.5 | 157.5 | -0.04 (-2.60%) | 214,563 |
30 Nov 2016 | USD | 1.6 | 1.64 | 1.5 | 1.54 | 161.7 | -0.058 (-3.65%) | 158,923 |
29 Nov 2016 | USD | 1.46 | 1.6 | 1.45 | 1.5984 | 167.832 | +0.118 (+8%) | 244,104 |
28 Nov 2016 | USD | 1.54 | 1.54 | 1.46 | 1.48 | 155.4 | -0.06 (-3.90%) | 175,542 |
25 Nov 2016 | USD | 1.55 | 1.55 | 1.46 | 1.54 | 161.7 | -0.02 (-1.28%) | 77,867 |
24 Nov 2016 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 163.8 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 1.72 | 1.72 | 1.47 | 1.56 | 163.8 | -0.16 (-9.30%) | 465,465 |
22 Nov 2016 | USD | 1.51 | 1.76 | 1.43 | 1.72 | 180.6 | +0.2 (+13.16%) | 1,137,851 |
21 Nov 2016 | USD | 1.25 | 1.64 | 1.23 | 1.52 | 159.6 | +0.31 (+25.62%) | 1,875,553 |
18 Nov 2016 | USD | 1.2 | 1.28 | 1.16 | 1.21 | 127.05 | +0.04 (+3.42%) | 370,128 |
17 Nov 2016 | USD | 1.17 | 1.235 | 1.15 | 1.17 | 122.85 | 0.0 (0.0%) | 179,094 |
16 Nov 2016 | USD | 1.22 | 1.22 | 1.15 | 1.17 | 122.85 | -0.02 (-1.68%) | 82,214 |
15 Nov 2016 | USD | 1.2 | 1.2137 | 1.18 | 1.19 | 124.95 | -0.02 (-1.65%) | 39,677 |
14 Nov 2016 | USD | 1.26 | 1.3 | 1.21 | 1.21 | 127.05 | -0.04 (-3.20%) | 93,991 |
11 Nov 2016 | USD | 1.45 | 1.4578 | 1.25 | 1.25 | 131.25 | -0.05 (-3.85%) | 273,353 |
10 Nov 2016 | USD | 1.25 | 1.37 | 1.25 | 1.3 | 136.5 | +0.05 (+4%) | 282,133 |
9 Nov 2016 | USD | 1.23 | 1.3015 | 1.16 | 1.25 | 131.25 | +0.04 (+3.31%) | 152,250 |
8 Nov 2016 | USD | 1.2 | 1.23 | 1.17 | 1.21 | 127.05 | +0.01 (+0.83%) | 19,591 |
7 Nov 2016 | USD | 1.22 | 1.2399 | 1.16 | 1.2 | 126 | -0.02 (-1.64%) | 42,369 |
4 Nov 2016 | USD | 1.15 | 1.24 | 1.15 | 1.22 | 128.1 | +0.07 (+6.09%) | 33,405 |
3 Nov 2016 | USD | 1.16 | 1.2378 | 1.12 | 1.15 | 120.75 | -0.05 (-4.17%) | 165,637 |
2 Nov 2016 | USD | 1.26 | 1.29 | 1.18 | 1.2 | 126 | -0.06 (-4.76%) | 20,772 |