Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2016 | USD | 1.5724 | 1.58 | 1.48 | 1.48 | 1.48 | -0.11 (-6.92%) | 134,981 |
8 Sep 2016 | USD | 1.6199 | 1.6199 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 39,707 |
7 Sep 2016 | USD | 1.6 | 1.624 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 87,591 |
6 Sep 2016 | USD | 1.64 | 1.665 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 68,977 |
5 Sep 2016 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 9,246 |
1 Sep 2016 | USD | 1.68 | 1.69 | 1.59 | 1.61 | 1.61 | -0.08 (-4.73%) | 72,151 |
31 Aug 2016 | USD | 1.73 | 1.73 | 1.62 | 1.69 | 1.69 | -0.03 (-1.74%) | 86,741 |
30 Aug 2016 | USD | 1.7 | 1.74 | 1.7 | 1.72 | 1.72 | +0.03 (+1.78%) | 57,365 |
29 Aug 2016 | USD | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 208,611 |
26 Aug 2016 | USD | 1.64 | 1.76 | 1.6 | 1.74 | 1.74 | +0.1 (+6.10%) | 526,846 |
25 Aug 2016 | USD | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 81,356 |
24 Aug 2016 | USD | 1.71 | 1.72 | 1.59 | 1.65 | 1.65 | -0.08 (-4.62%) | 359,831 |
23 Aug 2016 | USD | 1.76 | 1.79 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 355,281 |
22 Aug 2016 | USD | 1.8 | 1.84 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 93,149 |
19 Aug 2016 | USD | 1.74 | 1.8 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 29,829 |
18 Aug 2016 | USD | 1.79 | 1.83 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 83,439 |
17 Aug 2016 | USD | 1.78 | 1.86 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 104,046 |
16 Aug 2016 | USD | 1.85 | 1.87 | 1.78 | 1.79 | 1.79 | -0.08 (-4.28%) | 139,832 |
15 Aug 2016 | USD | 1.86 | 1.92 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 37,397 |
12 Aug 2016 | USD | 1.81 | 1.9 | 1.8 | 1.87 | 1.87 | +0.07 (+3.89%) | 58,517 |
11 Aug 2016 | USD | 1.59 | 1.81 | 1.58 | 1.8 | 1.8 | +0.21 (+13.21%) | 213,099 |
10 Aug 2016 | USD | 1.6 | 1.62 | 1.5701 | 1.59 | 1.59 | -0.02 (-1.24%) | 96,037 |
9 Aug 2016 | USD | 1.68 | 1.72 | 1.6 | 1.61 | 1.61 | -0.12 (-6.94%) | 296,950 |
8 Aug 2016 | USD | 1.75 | 1.83 | 1.67 | 1.73 | 1.73 | 0.0 (0.0%) | 125,462 |
5 Aug 2016 | USD | 1.65 | 1.9 | 1.64 | 1.73 | 1.73 | -0.16 (-8.47%) | 188,386 |
4 Aug 2016 | USD | 1.94 | 1.98 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 49,713 |
3 Aug 2016 | USD | 1.92 | 2.08 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 84,766 |
2 Aug 2016 | USD | 2.04 | 2.1 | 1.91 | 1.91 | 1.91 | -0.13 (-6.37%) | 85,492 |
1 Aug 2016 | USD | 1.99 | 2.1 | 1.99 | 2.04 | 2.04 | +0.03 (+1.49%) | 92,729 |