Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 1.42 | 1.53 | 1.34 | 1.43 | 1.43 | +0.05 (+3.62%) | 307,100 |
27 Dec 2016 | USD | 1.19 | 1.44 | 1.16 | 1.38 | 1.38 | +0.21 (+17.95%) | 311,200 |
26 Dec 2016 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 1.14 | 1.21 | 1.12 | 1.17 | 1.17 | -0.01 (-0.85%) | 82,600 |
22 Dec 2016 | USD | 1.2 | 1.25 | 1 | 1.18 | 1.18 | +0.04 (+3.51%) | 192,700 |
21 Dec 2016 | USD | 0.92 | 1.17 | 0.9 | 1.14 | 1.14 | +0.22 (+23.91%) | 147,100 |
20 Dec 2016 | USD | 0.97 | 1.03 | 0.92 | 0.92 | 0.92 | -0.1 (-9.80%) | 98,100 |
19 Dec 2016 | USD | 1.09 | 1.1 | 0.9 | 1.02 | 1.02 | -0.08 (-7.27%) | 314,400 |
16 Dec 2016 | USD | 1.23 | 1.23 | 1 | 1.1 | 1.1 | -0.1 (-8.33%) | 260,200 |
15 Dec 2016 | USD | 1.24 | 1.27 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 101,700 |
14 Dec 2016 | USD | 1.25 | 1.3 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 113,300 |
13 Dec 2016 | USD | 1.36 | 1.37 | 1.21 | 1.23 | 1.23 | -0.12 (-8.89%) | 134,600 |
12 Dec 2016 | USD | 1.34 | 1.4 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 49,700 |
9 Dec 2016 | USD | 1.4 | 1.4 | 1.28 | 1.33 | 1.33 | -0.07 (-5%) | 157,300 |
8 Dec 2016 | USD | 1.48 | 1.5 | 1.27 | 1.4 | 1.4 | -0.08 (-5.41%) | 106,800 |
7 Dec 2016 | USD | 1.4 | 1.5 | 1.4 | 1.48 | 1.48 | +0.07 (+4.96%) | 60,900 |
6 Dec 2016 | USD | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | +0.04 (+2.92%) | 77,500 |
5 Dec 2016 | USD | 1.28 | 1.47 | 1.28 | 1.37 | 1.37 | +0.12 (+9.60%) | 214,900 |
2 Dec 2016 | USD | 1.48 | 1.48 | 1.22 | 1.25 | 1.25 | -0.2 (-13.79%) | 248,500 |
1 Dec 2016 | USD | 1.51 | 1.55 | 1.43 | 1.45 | 1.45 | -0.09 (-5.84%) | 162,500 |
30 Nov 2016 | USD | 1.66 | 1.66 | 1.5 | 1.54 | 1.54 | -0.12 (-7.23%) | 97,900 |
29 Nov 2016 | USD | 1.74 | 1.75 | 1.55 | 1.66 | 1.66 | -0.04 (-2.35%) | 58,300 |
28 Nov 2016 | USD | 1.62 | 1.75 | 1.6 | 1.7 | 1.7 | +0.1 (+6.25%) | 111,500 |
25 Nov 2016 | USD | 1.6 | 1.6 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 34,600 |
24 Nov 2016 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 1.64 | 1.66 | 1.48 | 1.6 | 1.6 | -0.07 (-4.19%) | 178,200 |
22 Nov 2016 | USD | 1.88 | 1.91 | 1.65 | 1.67 | 1.67 | -0.23 (-12.11%) | 220,100 |
21 Nov 2016 | USD | 2.06 | 2.09 | 1.85 | 1.9 | 1.9 | -0.13 (-6.40%) | 215,200 |
18 Nov 2016 | USD | 2 | 2.1 | 1.89 | 2.03 | 2.03 | +0.13 (+6.84%) | 305,600 |
17 Nov 2016 | USD | 2.02 | 2.04 | 1.78 | 1.9 | 1.9 | -0.1 (-5%) | 258,200 |