Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2016 | USD | 1 | 1 | 0.921 | 0.97 | 0.97 | -0.001 (-0.05%) | 4,465 |
7 Mar 2016 | USD | 0.9212 | 0.9978 | 0.9212 | 0.9705 | 0.9705 | +0.03 (+3.24%) | 5,008 |
4 Mar 2016 | USD | 0.952 | 0.98 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 17,826 |
3 Mar 2016 | USD | 0.89 | 0.9999 | 0.89 | 0.94 | 0.94 | +0.07 (+8.05%) | 41,808 |
2 Mar 2016 | USD | 0.8979 | 0.8979 | 0.82 | 0.87 | 0.87 | +0.01 (+1.16%) | 56,969 |
1 Mar 2016 | USD | 0.85 | 0.868 | 0.7801 | 0.86 | 0.86 | +0.01 (+1.18%) | 32,086 |
29 Feb 2016 | USD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 6,677 |
26 Feb 2016 | USD | 0.858 | 0.87 | 0.81 | 0.87 | 0.87 | 0.0 (0.0%) | 10,703 |
25 Feb 2016 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.02 (+2.35%) | 375 |
24 Feb 2016 | USD | 0.8579 | 0.8579 | 0.78 | 0.85 | 0.85 | -0.02 (-2.30%) | 4,407 |
23 Feb 2016 | USD | 0.9 | 0.92 | 0.83 | 0.87 | 0.87 | -0.06 (-6.45%) | 26,554 |
22 Feb 2016 | USD | 0.87 | 0.9311 | 0.8588 | 0.93 | 0.93 | +0.088 (+10.46%) | 13,236 |
19 Feb 2016 | USD | 0.89 | 0.89 | 0.7701 | 0.8419 | 0.8419 | -0.035 (-4.00%) | 2,443 |
18 Feb 2016 | USD | 0.73 | 0.8799 | 0.73 | 0.877 | 0.877 | +0.111 (+14.48%) | 19,710 |
17 Feb 2016 | USD | 0.7665 | 0.769 | 0.7504 | 0.7661 | 0.7661 | -0.004 (-0.51%) | 3,436 |
16 Feb 2016 | USD | 0.76 | 0.78 | 0.73 | 0.77 | 0.77 | -0.01 (-1.28%) | 15,484 |
15 Feb 2016 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 0.72 | 0.8095 | 0.72 | 0.78 | 0.78 | +0.01 (+1.29%) | 31,140 |
11 Feb 2016 | USD | 0.79 | 0.79 | 0.7 | 0.7701 | 0.7701 | -0.01 (-1.27%) | 39,081 |
10 Feb 2016 | USD | 0.799 | 0.799 | 0.7 | 0.78 | 0.78 | +0.04 (+5.41%) | 29,237 |
9 Feb 2016 | USD | 0.75 | 0.83 | 0.64 | 0.74 | 0.74 | +0 (+0.01%) | 45,751 |
8 Feb 2016 | USD | 0.855 | 0.87 | 0.69 | 0.7399 | 0.7399 | -0.12 (-13.97%) | 112,633 |
5 Feb 2016 | USD | 0.91 | 0.9179 | 0.8501 | 0.86 | 0.86 | -0.077 (-8.20%) | 33,066 |
4 Feb 2016 | USD | 0.96 | 1.01 | 0.931 | 0.9368 | 0.9368 | +0.007 (+0.73%) | 8,925 |
3 Feb 2016 | USD | 0.9301 | 0.9398 | 0.9001 | 0.93 | 0.93 | 0.0 (0.0%) | 46,224 |
2 Feb 2016 | USD | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -0.05 (-5.10%) | 16,991 |
1 Feb 2016 | USD | 1.02 | 1.04 | 0.9391 | 0.98 | 0.98 | +0.01 (+1.02%) | 32,814 |
29 Jan 2016 | USD | 1.07 | 1.08 | 0.92 | 0.9701 | 0.9701 | -0.17 (-14.90%) | 134,088 |
28 Jan 2016 | USD | 1.13 | 1.29 | 1.0175 | 1.14 | 1.14 | +0.04 (+3.64%) | 218,969 |
27 Jan 2016 | USD | 0.989 | 1.18 | 0.98 | 1.1 | 1.1 | +0.13 (+13.40%) | 217,282 |