Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2015 | USD | 1.23 | 1.2665 | 1.17 | 1.18 | 1.18 | -0.1 (-7.81%) | 185,308 |
13 Nov 2015 | USD | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 58,905 |
12 Nov 2015 | USD | 1.26 | 1.32 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 43,065 |
11 Nov 2015 | USD | 1.38 | 1.38 | 1.25 | 1.3 | 1.3 | -0.08 (-5.80%) | 124,828 |
10 Nov 2015 | USD | 1.32 | 1.43 | 1.32 | 1.38 | 1.38 | +0.05 (+3.76%) | 72,958 |
9 Nov 2015 | USD | 1.24 | 1.38 | 1.24 | 1.33 | 1.33 | 0.0 (0.0%) | 156,712 |
6 Nov 2015 | USD | 1.46 | 1.46 | 1.2 | 1.33 | 1.33 | -0.2 (-13.07%) | 652,460 |
5 Nov 2015 | USD | 1.66 | 1.6899 | 1.53 | 1.53 | 1.53 | -0.15 (-8.93%) | 172,824 |
4 Nov 2015 | USD | 1.69 | 1.71 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 96,844 |
3 Nov 2015 | USD | 1.66 | 1.71 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 158,590 |
2 Nov 2015 | USD | 1.68 | 1.7299 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 133,177 |
30 Oct 2015 | USD | 1.77 | 1.7919 | 1.66 | 1.68 | 1.68 | -0.11 (-6.15%) | 116,731 |
29 Oct 2015 | USD | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 49,356 |
28 Oct 2015 | USD | 1.78 | 1.85 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 124,299 |
27 Oct 2015 | USD | 1.84 | 1.85 | 1.75 | 1.78 | 1.78 | -0.14 (-7.29%) | 313,384 |
26 Oct 2015 | USD | 1.92 | 1.9399 | 1.85 | 1.92 | 1.92 | +0.04 (+2.13%) | 172,142 |
23 Oct 2015 | USD | 1.88 | 1.91 | 1.8499 | 1.88 | 1.88 | +0.04 (+2.17%) | 68,251 |
22 Oct 2015 | USD | 1.86 | 1.92 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 92,254 |
21 Oct 2015 | USD | 1.9 | 1.95 | 1.82 | 1.84 | 1.84 | -0.06 (-3.16%) | 100,527 |
20 Oct 2015 | USD | 1.95 | 1.95 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 40,570 |
19 Oct 2015 | USD | 1.9 | 1.96 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 111,874 |
16 Oct 2015 | USD | 1.96 | 1.96 | 1.85 | 1.88 | 1.88 | -0.04 (-2.08%) | 69,554 |
15 Oct 2015 | USD | 1.83 | 1.94 | 1.81 | 1.92 | 1.92 | +0.08 (+4.35%) | 66,883 |
14 Oct 2015 | USD | 1.86 | 1.8899 | 1.8 | 1.84 | 1.84 | -0.04 (-2.13%) | 134,666 |
13 Oct 2015 | USD | 1.94 | 1.94 | 1.75 | 1.88 | 1.88 | -0.04 (-2.08%) | 204,143 |
12 Oct 2015 | USD | 2.02 | 2.04 | 1.88 | 1.92 | 1.92 | -0.04 (-2.04%) | 425,324 |
9 Oct 2015 | USD | 1.77 | 1.96 | 1.75 | 1.96 | 1.96 | +0.23 (+13.29%) | 674,321 |
8 Oct 2015 | USD | 1.66 | 1.75 | 1.58 | 1.73 | 1.73 | +0.07 (+4.22%) | 211,564 |
7 Oct 2015 | USD | 1.65 | 1.69 | 1.55 | 1.66 | 1.66 | +0.12 (+7.79%) | 310,598 |
6 Oct 2015 | USD | 1.48 | 1.59 | 1.43 | 1.54 | 1.54 | +0.12 (+8.45%) | 281,941 |