Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2016 | USD | 1.78 | 1.78 | 1.73 | 1.76 | 304,127.9939 | +0.01 (+0.57%) | 100,441 |
30 Sep 2016 | USD | 1.73 | 1.76 | 1.71 | 1.75 | 302,399.994 | +0.01 (+0.57%) | 75,323 |
29 Sep 2016 | USD | 1.72 | 1.74 | 1.71 | 1.74 | 300,671.994 | +0.03 (+1.75%) | 79,361 |
28 Sep 2016 | USD | 1.72 | 1.75 | 1.7 | 1.71 | 295,487.9941 | -0.04 (-2.29%) | 144,401 |
27 Sep 2016 | USD | 1.77 | 1.77 | 1.73 | 1.75 | 302,399.994 | 0.0 (0.0%) | 154,117 |
26 Sep 2016 | USD | 1.73 | 1.75 | 1.73 | 1.75 | 302,399.994 | +0.03 (+1.74%) | 70,147 |
23 Sep 2016 | USD | 1.75 | 1.75 | 1.67 | 1.72 | 297,215.9941 | -0.02 (-1.15%) | 87,984 |
22 Sep 2016 | USD | 1.73 | 1.76 | 1.73 | 1.74 | 300,671.994 | +0.01 (+0.58%) | 95,670 |
21 Sep 2016 | USD | 1.71 | 1.7662 | 1.7 | 1.73 | 298,943.994 | -0.02 (-1.14%) | 141,929 |
20 Sep 2016 | USD | 1.74 | 1.78 | 1.7299 | 1.75 | 302,399.994 | +0.01 (+0.57%) | 86,957 |
19 Sep 2016 | USD | 1.72 | 1.75 | 1.7 | 1.74 | 300,671.994 | +0.13 (+8.07%) | 317,288 |
16 Sep 2016 | USD | 1.79 | 1.845 | 1.61 | 1.61 | 278,207.9944 | -0.16 (-9.04%) | 961,732 |
15 Sep 2016 | USD | 1.83 | 1.83 | 1.75 | 1.77 | 305,855.9939 | -0.06 (-3.28%) | 311,453 |
14 Sep 2016 | USD | 1.86 | 1.86 | 1.79 | 1.83 | 316,223.9937 | -0.02 (-1.08%) | 450,416 |
13 Sep 2016 | USD | 1.89 | 1.9 | 1.8 | 1.85 | 319,679.9936 | -0.03 (-1.60%) | 182,774 |
12 Sep 2016 | USD | 1.9 | 1.9 | 1.84 | 1.88 | 324,863.9935 | -0.02 (-1.05%) | 176,293 |
9 Sep 2016 | USD | 1.91 | 1.91 | 1.79 | 1.9 | 328,319.9934 | 0.0 (0.0%) | 252,825 |
8 Sep 2016 | USD | 1.82 | 1.9 | 1.816 | 1.9 | 328,319.9934 | +0.05 (+2.70%) | 190,083 |
7 Sep 2016 | USD | 1.87 | 1.87 | 1.82 | 1.85 | 319,679.9936 | -0.01 (-0.54%) | 109,923 |
6 Sep 2016 | USD | 1.75 | 1.88 | 1.7401 | 1.86 | 321,407.9936 | +0.12 (+6.90%) | 218,222 |
5 Sep 2016 | USD | 1.74 | 1.74 | 1.74 | 1.74 | 300,671.994 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 1.74 | 1.7799 | 1.74 | 1.74 | 300,671.994 | +0.005 (+0.29%) | 20,301 |
1 Sep 2016 | USD | 1.77 | 1.779 | 1.68 | 1.735 | 299,807.994 | -0.025 (-1.42%) | 106,419 |
31 Aug 2016 | USD | 1.75 | 1.78 | 1.74 | 1.76 | 304,127.9939 | +0.02 (+1.15%) | 36,394 |
30 Aug 2016 | USD | 1.75 | 1.7599 | 1.73 | 1.74 | 300,671.994 | -0.01 (-0.57%) | 40,457 |
29 Aug 2016 | USD | 1.77 | 1.79 | 1.73 | 1.75 | 302,399.994 | -0.04 (-2.23%) | 83,919 |
26 Aug 2016 | USD | 1.84 | 1.85 | 1.78 | 1.79 | 309,311.9938 | -0.03 (-1.65%) | 135,155 |
25 Aug 2016 | USD | 1.8 | 1.83 | 1.78 | 1.82 | 314,495.9937 | +0.02 (+1.11%) | 102,923 |
24 Aug 2016 | USD | 1.78 | 1.8 | 1.75 | 1.8 | 311,039.9938 | +0.05 (+2.86%) | 53,311 |
23 Aug 2016 | USD | 1.76 | 1.77 | 1.74 | 1.75 | 302,399.994 | -0.01 (-0.57%) | 83,835 |