Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | USD | 0.87 | 0.89 | 0.86 | 0.8675 | 0.8675 | -0.022 (-2.53%) | 22,020 |
26 Dec 2016 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.85 | 0.92 | 0.85 | 0.89 | 0.89 | 0.0 (0.0%) | 81,375 |
22 Dec 2016 | USD | 0.8501 | 0.9 | 0.84 | 0.89 | 0.89 | +0.04 (+4.69%) | 78,314 |
21 Dec 2016 | USD | 0.93 | 0.93 | 0.8501 | 0.8501 | 0.8501 | -0.05 (-5.53%) | 38,189 |
20 Dec 2016 | USD | 0.95 | 0.95 | 0.89 | 0.8999 | 0.8999 | -0.03 (-3.24%) | 60,650 |
19 Dec 2016 | USD | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 4,461 |
16 Dec 2016 | USD | 0.951 | 0.96 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 7,684 |
15 Dec 2016 | USD | 0.9801 | 0.9801 | 0.935 | 0.96 | 0.96 | -0.001 (-0.14%) | 18,558 |
14 Dec 2016 | USD | 0.95 | 0.9701 | 0.95 | 0.9613 | 0.9613 | +0.011 (+1.19%) | 4,297 |
13 Dec 2016 | USD | 0.94 | 0.9673 | 0.93 | 0.95 | 0.95 | +0.015 (+1.60%) | 27,226 |
12 Dec 2016 | USD | 0.95 | 0.9588 | 0.93 | 0.935 | 0.935 | -0.015 (-1.57%) | 61,640 |
9 Dec 2016 | USD | 0.97 | 0.97 | 0.94 | 0.9499 | 0.9499 | +0.019 (+2.01%) | 23,912 |
8 Dec 2016 | USD | 0.97 | 0.97 | 0.9312 | 0.9312 | 0.9312 | -0.039 (-4%) | 29,337 |
7 Dec 2016 | USD | 0.9502 | 1 | 0.9502 | 0.97 | 0.97 | +0.01 (+1.03%) | 1,551 |
6 Dec 2016 | USD | 1 | 1 | 0.91 | 0.9601 | 0.9601 | +0 (+0.01%) | 30,594 |
5 Dec 2016 | USD | 0.97 | 0.9785 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 13,825 |
2 Dec 2016 | USD | 0.9651 | 0.9776 | 0.965 | 0.97 | 0.97 | +0.005 (+0.52%) | 34,489 |
1 Dec 2016 | USD | 0.97 | 1 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 32,934 |
30 Nov 2016 | USD | 0.9751 | 1 | 0.9751 | 0.98 | 0.98 | +0.009 (+0.92%) | 20,643 |
29 Nov 2016 | USD | 0.965 | 0.9922 | 0.965 | 0.9711 | 0.9711 | +0.001 (+0.11%) | 18,033 |
28 Nov 2016 | USD | 1.02 | 1.02 | 0.9652 | 0.97 | 0.97 | -0.02 (-2.01%) | 37,881 |
25 Nov 2016 | USD | 0.965 | 0.9999 | 0.965 | 0.9899 | 0.9899 | -0.01 (-1.01%) | 4,019 |
24 Nov 2016 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.9999 | 1 | 0.9917 | 1 | 1 | +0.01 (+1.01%) | 7,981 |
22 Nov 2016 | USD | 0.98 | 1 | 0.9615 | 0.99 | 0.99 | +0.005 (+0.51%) | 21,490 |
21 Nov 2016 | USD | 1 | 1.015 | 0.9604 | 0.985 | 0.985 | -0.025 (-2.48%) | 53,923 |
18 Nov 2016 | USD | 1.087 | 1.087 | 0.96 | 1.01 | 1.01 | -0.01 (-0.98%) | 29,479 |
17 Nov 2016 | USD | 1.03 | 1.06 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 72,274 |
16 Nov 2016 | USD | 1.1 | 1.1 | 0.95 | 1.01 | 1.01 | -0.04 (-3.81%) | 199,296 |