Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | USD | 0.721 | 0.735 | 0.721 | 0.734 | 0.734 | +0.008 (+1.10%) | 171,477 |
12 Jun 2017 | USD | 0.729 | 0.735 | 0.725 | 0.726 | 0.726 | -0.01 (-1.36%) | 300,347 |
9 Jun 2017 | USD | 0.734 | 0.737 | 0.73 | 0.736 | 0.736 | +0.003 (+0.41%) | 277,200 |
8 Jun 2017 | USD | 0.739 | 0.739 | 0.732 | 0.733 | 0.733 | 0.0 (0.0%) | 363,547 |
7 Jun 2017 | USD | 0.724 | 0.735 | 0.718 | 0.733 | 0.733 | +0.009 (+1.24%) | 635,020 |
6 Jun 2017 | USD | 0.722 | 0.725 | 0.721 | 0.724 | 0.724 | -0.001 (-0.14%) | 137,420 |
5 Jun 2017 | USD | 0.726 | 0.732 | 0.718 | 0.725 | 0.725 | +0.004 (+0.55%) | 255,704 |
2 Jun 2017 | USD | 0.715 | 0.722 | 0.713 | 0.721 | 0.721 | +0.003 (+0.42%) | 224,611 |
1 Jun 2017 | USD | 0.726 | 0.726 | 0.717 | 0.718 | 0.718 | -0.011 (-1.51%) | 285,584 |
31 May 2017 | USD | 0.737 | 0.737 | 0.726 | 0.729 | 0.729 | -0.001 (-0.14%) | 285,696 |
26 May 2017 | USD | 0.734 | 0.734 | 0.722 | 0.73 | 0.73 | +0.002 (+0.27%) | 162,988 |
25 May 2017 | USD | 0.72 | 0.728 | 0.716 | 0.728 | 0.728 | +0.007 (+0.97%) | 255,200 |
24 May 2017 | USD | 0.719 | 0.726 | 0.714 | 0.721 | 0.721 | +0.003 (+0.42%) | 278,002 |
23 May 2017 | USD | 0.738 | 0.739 | 0.711 | 0.718 | 0.718 | -0.021 (-2.84%) | 669,900 |
22 May 2017 | USD | 0.748 | 0.753 | 0.738 | 0.739 | 0.739 | -0.011 (-1.47%) | 248,800 |
19 May 2017 | USD | 0.747 | 0.754 | 0.747 | 0.75 | 0.75 | +0.003 (+0.40%) | 153,807 |
18 May 2017 | USD | 0.75 | 0.75 | 0.742 | 0.747 | 0.747 | -0.005 (-0.66%) | 238,600 |
17 May 2017 | USD | 0.75 | 0.753 | 0.746 | 0.752 | 0.752 | +0.002 (+0.27%) | 250,147 |
16 May 2017 | USD | 0.742 | 0.752 | 0.738 | 0.75 | 0.75 | +0.004 (+0.54%) | 300,500 |
15 May 2017 | USD | 0.747 | 0.75 | 0.745 | 0.746 | 0.746 | +0.001 (+0.13%) | 108,308 |
12 May 2017 | USD | 0.743 | 0.749 | 0.742 | 0.745 | 0.745 | -0.002 (-0.27%) | 267,400 |
11 May 2017 | USD | 0.744 | 0.747 | 0.739 | 0.747 | 0.747 | +0.002 (+0.27%) | 593,566 |
10 May 2017 | USD | 0.749 | 0.754 | 0.742 | 0.745 | 0.745 | -0.004 (-0.53%) | 416,804 |
9 May 2017 | USD | 0.768 | 0.768 | 0.745 | 0.749 | 0.749 | -0.014 (-1.83%) | 681,200 |
8 May 2017 | USD | 0.763 | 0.772 | 0.762 | 0.763 | 0.763 | -0.002 (-0.26%) | 541,676 |
5 May 2017 | USD | 0.762 | 0.769 | 0.758 | 0.765 | 0.765 | +0.006 (+0.79%) | 752,810 |
4 May 2017 | USD | 0.76 | 0.764 | 0.752 | 0.759 | 0.759 | 0.0 (0.0%) | 393,900 |
3 May 2017 | USD | 0.759 | 0.76 | 0.753 | 0.759 | 0.759 | +0.002 (+0.26%) | 385,675 |
2 May 2017 | USD | 0.756 | 0.759 | 0.75 | 0.757 | 0.757 | -0.003 (-0.39%) | 174,700 |
28 Apr 2017 | USD | 0.762 | 0.762 | 0.754 | 0.76 | 0.76 | -0.001 (-0.13%) | 352,472 |