Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2016 | USD | 1.72 | 1.78 | 1.61 | 1.73 | 1.73 | +0.04 (+2.37%) | 56,110 |
20 Oct 2016 | USD | 1.7 | 1.7838 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 70,572 |
19 Oct 2016 | USD | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 71,773 |
18 Oct 2016 | USD | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | +0.08 (+4.85%) | 68,053 |
17 Oct 2016 | USD | 1.64 | 1.69 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 44,302 |
14 Oct 2016 | USD | 1.68 | 1.7 | 1.59 | 1.62 | 1.62 | -0.06 (-3.57%) | 91,799 |
13 Oct 2016 | USD | 1.73 | 1.76 | 1.66 | 1.68 | 1.68 | -0.05 (-2.89%) | 54,924 |
12 Oct 2016 | USD | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 63,343 |
11 Oct 2016 | USD | 1.78 | 1.795 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 65,402 |
10 Oct 2016 | USD | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 70,425 |
7 Oct 2016 | USD | 1.76 | 1.78 | 1.67 | 1.73 | 1.73 | 0.0 (0.0%) | 92,939 |
6 Oct 2016 | USD | 1.69 | 1.76 | 1.689 | 1.73 | 1.73 | +0.03 (+1.76%) | 39,830 |
5 Oct 2016 | USD | 1.68 | 1.74 | 1.68 | 1.7 | 1.7 | +0.03 (+1.80%) | 46,837 |
4 Oct 2016 | USD | 1.69 | 1.74 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 49,920 |
3 Oct 2016 | USD | 1.69 | 1.76 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 63,847 |
30 Sep 2016 | USD | 1.6199 | 1.79 | 1.6199 | 1.71 | 1.71 | +0.08 (+4.91%) | 131,662 |
29 Sep 2016 | USD | 1.66 | 1.74 | 1.61 | 1.63 | 1.63 | -0.04 (-2.40%) | 136,131 |
28 Sep 2016 | USD | 1.59 | 1.7 | 1.59 | 1.67 | 1.67 | +0.1 (+6.37%) | 279,358 |
27 Sep 2016 | USD | 1.63 | 1.67 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 54,306 |
26 Sep 2016 | USD | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 32,638 |
23 Sep 2016 | USD | 1.52 | 1.63 | 1.52 | 1.58 | 1.58 | +0.04 (+2.60%) | 44,826 |
22 Sep 2016 | USD | 1.52 | 1.56 | 1.5101 | 1.54 | 1.54 | +0.02 (+1.32%) | 25,857 |
21 Sep 2016 | USD | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 103,433 |
20 Sep 2016 | USD | 1.5 | 1.51 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 416,652 |
19 Sep 2016 | USD | 1.5 | 1.55 | 1.475 | 1.5 | 1.5 | 0.0 (0.0%) | 43,120 |
16 Sep 2016 | USD | 1.51 | 1.53 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 61,952 |
15 Sep 2016 | USD | 1.52 | 1.55 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 33,078 |
14 Sep 2016 | USD | 1.53 | 1.61 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 83,068 |
13 Sep 2016 | USD | 1.58 | 1.612 | 1.49 | 1.52 | 1.52 | -0.09 (-5.59%) | 88,854 |
12 Sep 2016 | USD | 1.48 | 1.66 | 1.48 | 1.61 | 1.61 | +0.13 (+8.78%) | 86,532 |