Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 0.787 | 0.799 | 0.784 | 0.796 | 0.796 | +0.015 (+1.92%) | 1,645,137 |
4 Sep 2017 | USD | 0.786 | 0.788 | 0.781 | 0.781 | 0.781 | -0.007 (-0.89%) | 972,487 |
1 Sep 2017 | USD | 0.793 | 0.793 | 0.785 | 0.788 | 0.788 | -0.007 (-0.88%) | 1,168,554 |
31 Aug 2017 | USD | 0.8 | 0.8 | 0.784 | 0.795 | 0.795 | -0.003 (-0.38%) | 1,426,853 |
30 Aug 2017 | USD | 0.771 | 0.8 | 0.769 | 0.798 | 0.798 | +0.032 (+4.18%) | 2,984,259 |
29 Aug 2017 | USD | 0.742 | 0.784 | 0.741 | 0.766 | 0.766 | -0.043 (-5.32%) | 4,859,372 |
28 Aug 2017 | USD | 0.809 | 0.809 | 0.809 | 0.809 | 0.809 | 0.0 (0.0%) | 0 |
25 Aug 2017 | USD | 0.809 | 0.809 | 0.809 | 0.809 | 0.809 | 0.0 (0.0%) | 0 |
24 Aug 2017 | USD | 0.809 | 0.809 | 0.809 | 0.809 | 0.809 | 0.0 (0.0%) | 0 |
23 Aug 2017 | USD | 0.809 | 0.809 | 0.809 | 0.809 | 0.809 | 0.0 (0.0%) | 0 |
22 Aug 2017 | USD | 0.809 | 0.809 | 0.809 | 0.809 | 0.809 | 0.0 (0.0%) | 0 |
21 Aug 2017 | USD | 0.819 | 0.824 | 0.806 | 0.809 | 0.809 | -0.003 (-0.37%) | 1,739,049 |
18 Aug 2017 | USD | 0.8 | 0.822 | 0.8 | 0.812 | 0.812 | +0.007 (+0.87%) | 3,315,961 |
17 Aug 2017 | USD | 0.798 | 0.808 | 0.793 | 0.805 | 0.805 | +0.01 (+1.26%) | 1,959,408 |
16 Aug 2017 | USD | 0.802 | 0.806 | 0.789 | 0.795 | 0.795 | -0.014 (-1.73%) | 2,775,130 |
15 Aug 2017 | USD | 0.828 | 0.828 | 0.792 | 0.809 | 0.809 | -0.008 (-0.98%) | 6,778,028 |
14 Aug 2017 | USD | 0.78 | 0.817 | 0.771 | 0.817 | 0.817 | +0.073 (+9.81%) | 8,746,919 |
11 Aug 2017 | USD | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | 0.0 (0.0%) | 0 |
9 Aug 2017 | USD | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | 0.0 (0.0%) | 0 |
8 Aug 2017 | USD | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | 0.0 (0.0%) | 0 |
7 Aug 2017 | USD | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | 0.0 (0.0%) | 0 |
4 Aug 2017 | USD | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | 0.0 (0.0%) | 0 |
3 Aug 2017 | USD | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | 0.0 (0.0%) | 0 |
2 Aug 2017 | USD | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | 0.0 (0.0%) | 0 |
1 Aug 2017 | USD | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | 0.0 (0.0%) | 0 |
31 Jul 2017 | USD | 0.744 | 0.744 | 0.744 | 0.744 | 0.744 | 0.0 (0.0%) | 0 |
28 Jul 2017 | USD | 0.736 | 0.744 | 0.734 | 0.744 | 0.744 | +0.009 (+1.22%) | 390,125 |
27 Jul 2017 | USD | 0.731 | 0.736 | 0.729 | 0.735 | 0.735 | -0.007 (-0.94%) | 403,283 |
26 Jul 2017 | USD | 0.747 | 0.747 | 0.739 | 0.742 | 0.742 | -0.001 (-0.13%) | 303,160 |