Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2016 | USD | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 14,508,800 |
16 Dec 2016 | USD | 0.885 | 0.89 | 0.865 | 0.87 | 0.87 | -0.015 (-1.69%) | 49,262,800 |
15 Dec 2016 | USD | 0.86 | 0.885 | 0.85 | 0.885 | 0.885 | +0.025 (+2.91%) | 61,757,200 |
14 Dec 2016 | USD | 0.845 | 0.865 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 30,565,100 |
13 Dec 2016 | USD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 15,463,000 |
12 Dec 2016 | USD | 0.86 | 0.865 | 0.845 | 0.85 | 0.85 | -0.01 (-1.16%) | 12,266,100 |
9 Dec 2016 | USD | 0.865 | 0.87 | 0.85 | 0.86 | 0.86 | -0.005 (-0.58%) | 30,858,800 |
8 Dec 2016 | USD | 0.865 | 0.87 | 0.86 | 0.865 | 0.865 | +0.005 (+0.58%) | 20,416,200 |
7 Dec 2016 | USD | 0.85 | 0.865 | 0.845 | 0.86 | 0.86 | +0.015 (+1.78%) | 25,518,400 |
6 Dec 2016 | USD | 0.845 | 0.85 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 11,402,300 |
5 Dec 2016 | USD | 0.85 | 0.855 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 22,767,700 |
2 Dec 2016 | USD | 0.87 | 0.87 | 0.84 | 0.855 | 0.855 | -0.015 (-1.72%) | 56,093,300 |
1 Dec 2016 | USD | 0.875 | 0.88 | 0.865 | 0.87 | 0.87 | -0.005 (-0.57%) | 28,691,500 |
30 Nov 2016 | USD | 0.885 | 0.885 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 15,820,300 |
29 Nov 2016 | USD | 0.885 | 0.89 | 0.865 | 0.89 | 0.89 | +0.005 (+0.56%) | 42,045,400 |
28 Nov 2016 | USD | 0.895 | 0.905 | 0.885 | 0.885 | 0.885 | -0.005 (-0.56%) | 26,785,700 |
25 Nov 2016 | USD | 0.88 | 0.9 | 0.875 | 0.89 | 0.89 | +0.015 (+1.71%) | 16,839,600 |
24 Nov 2016 | USD | 0.89 | 0.89 | 0.87 | 0.875 | 0.875 | -0.02 (-2.23%) | 19,985,900 |
23 Nov 2016 | USD | 0.87 | 0.895 | 0.865 | 0.895 | 0.895 | +0.03 (+3.47%) | 37,552,700 |
22 Nov 2016 | USD | 0.89 | 0.89 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 26,602,600 |
21 Nov 2016 | USD | 0.885 | 0.9 | 0.875 | 0.88 | 0.88 | -0.015 (-1.68%) | 35,031,500 |
18 Nov 2016 | USD | 0.89 | 0.9 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 13,048,200 |
17 Nov 2016 | USD | 0.9 | 0.905 | 0.895 | 0.895 | 0.895 | -0.01 (-1.10%) | 23,730,400 |
16 Nov 2016 | USD | 0.92 | 0.925 | 0.905 | 0.905 | 0.905 | -0.015 (-1.63%) | 24,428,400 |
15 Nov 2016 | USD | 0.915 | 0.93 | 0.915 | 0.92 | 0.92 | +0.005 (+0.55%) | 19,414,600 |
14 Nov 2016 | USD | 0.935 | 0.94 | 0.915 | 0.915 | 0.915 | -0.015 (-1.61%) | 11,475,300 |
11 Nov 2016 | USD | 0.94 | 0.945 | 0.925 | 0.93 | 0.93 | -0.01 (-1.06%) | 33,845,700 |
10 Nov 2016 | USD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | +0.02 (+2.17%) | 9,413,800 |
9 Nov 2016 | USD | 0.935 | 0.94 | 0.92 | 0.92 | 0.92 | -0.015 (-1.60%) | 18,886,800 |
8 Nov 2016 | USD | 0.955 | 0.955 | 0.935 | 0.935 | 0.935 | -0.025 (-2.60%) | 15,702,100 |