Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2017 | USD | 0.81 | 0.813 | 0.809 | 0.812 | 0.812 | -0.002 (-0.25%) | 142,360 |
23 Jan 2017 | USD | 0.806 | 0.816 | 0.806 | 0.814 | 0.814 | +0.004 (+0.49%) | 224,680 |
20 Jan 2017 | USD | 0.805 | 0.813 | 0.802 | 0.81 | 0.81 | +0.007 (+0.87%) | 373,306 |
19 Jan 2017 | USD | 0.804 | 0.808 | 0.802 | 0.803 | 0.803 | -0.001 (-0.12%) | 252,908 |
18 Jan 2017 | USD | 0.806 | 0.809 | 0.8 | 0.804 | 0.804 | 0.0 (0.0%) | 334,061 |
17 Jan 2017 | USD | 0.802 | 0.806 | 0.797 | 0.804 | 0.804 | +0.005 (+0.63%) | 581,160 |
16 Jan 2017 | USD | 0.821 | 0.827 | 0.772 | 0.799 | 0.799 | -0.021 (-2.56%) | 2,257,184 |
13 Jan 2017 | USD | 0.838 | 0.838 | 0.82 | 0.82 | 0.82 | -0.012 (-1.44%) | 1,480,070 |
12 Jan 2017 | USD | 0.831 | 0.838 | 0.83 | 0.832 | 0.832 | 0.0 (0.0%) | 496,240 |
11 Jan 2017 | USD | 0.84 | 0.843 | 0.831 | 0.832 | 0.832 | -0.009 (-1.07%) | 1,304,300 |
10 Jan 2017 | USD | 0.847 | 0.853 | 0.839 | 0.841 | 0.841 | -0.007 (-0.83%) | 826,982 |
9 Jan 2017 | USD | 0.844 | 0.85 | 0.843 | 0.848 | 0.848 | +0.004 (+0.47%) | 456,703 |
6 Jan 2017 | USD | 0.844 | 0.848 | 0.844 | 0.844 | 0.844 | -0.003 (-0.35%) | 458,732 |
5 Jan 2017 | USD | 0.848 | 0.851 | 0.843 | 0.847 | 0.847 | -0.001 (-0.12%) | 573,618 |
4 Jan 2017 | USD | 0.845 | 0.849 | 0.843 | 0.848 | 0.848 | +0.005 (+0.59%) | 513,732 |
3 Jan 2017 | USD | 0.842 | 0.847 | 0.841 | 0.843 | 0.843 | +0.003 (+0.36%) | 531,152 |
30 Dec 2016 | USD | 0.849 | 0.849 | 0.839 | 0.84 | 0.84 | -0.008 (-0.94%) | 681,100 |
29 Dec 2016 | USD | 0.838 | 0.848 | 0.838 | 0.848 | 0.848 | +0.01 (+1.19%) | 760,287 |
28 Dec 2016 | USD | 0.84 | 0.847 | 0.838 | 0.838 | 0.838 | -0.003 (-0.36%) | 573,232 |
27 Dec 2016 | USD | 0.844 | 0.844 | 0.838 | 0.841 | 0.841 | 0.0 (0.0%) | 609,078 |
26 Dec 2016 | USD | 0.831 | 0.847 | 0.831 | 0.841 | 0.841 | +0.004 (+0.48%) | 647,274 |
23 Dec 2016 | USD | 0.846 | 0.846 | 0.832 | 0.837 | 0.837 | -0.01 (-1.18%) | 1,417,461 |
22 Dec 2016 | USD | 0.843 | 0.856 | 0.842 | 0.847 | 0.847 | +0.003 (+0.36%) | 1,920,684 |
21 Dec 2016 | USD | 0.844 | 0.846 | 0.84 | 0.844 | 0.844 | +0.002 (+0.24%) | 577,914 |
20 Dec 2016 | USD | 0.839 | 0.843 | 0.836 | 0.842 | 0.842 | -0.001 (-0.12%) | 900,162 |
19 Dec 2016 | USD | 0.839 | 0.849 | 0.834 | 0.843 | 0.843 | +0.006 (+0.72%) | 1,667,786 |
16 Dec 2016 | USD | 0.851 | 0.857 | 0.834 | 0.837 | 0.837 | -0.019 (-2.22%) | 3,258,318 |
15 Dec 2016 | USD | 0.846 | 0.866 | 0.839 | 0.856 | 0.856 | +0.002 (+0.23%) | 4,455,334 |
14 Dec 2016 | USD | 0.854 | 0.869 | 0.845 | 0.854 | 0.854 | +0.004 (+0.47%) | 7,798,408 |
13 Dec 2016 | USD | 0.809 | 0.855 | 0.808 | 0.85 | 0.85 | +0.039 (+4.81%) | 5,760,957 |