Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2016 | USD | 0.8 | 0.803 | 0.797 | 0.8 | 0.8 | +0.001 (+0.13%) | 286,300 |
7 Sep 2016 | USD | 0.8 | 0.802 | 0.798 | 0.799 | 0.799 | +0.002 (+0.25%) | 696,790 |
6 Sep 2016 | USD | 0.794 | 0.797 | 0.793 | 0.797 | 0.797 | +0.002 (+0.25%) | 585,680 |
5 Sep 2016 | USD | 0.798 | 0.798 | 0.793 | 0.795 | 0.795 | +0.002 (+0.25%) | 253,465 |
2 Sep 2016 | USD | 0.792 | 0.797 | 0.79 | 0.793 | 0.793 | 0.0 (0.0%) | 359,816 |
1 Sep 2016 | USD | 0.798 | 0.799 | 0.793 | 0.793 | 0.793 | -0.005 (-0.63%) | 225,996 |
31 Aug 2016 | USD | 0.799 | 0.8 | 0.794 | 0.798 | 0.798 | 0.0 (0.0%) | 232,378 |
30 Aug 2016 | USD | 0.797 | 0.798 | 0.795 | 0.798 | 0.798 | +0.003 (+0.38%) | 250,020 |
29 Aug 2016 | USD | 0.797 | 0.798 | 0.792 | 0.795 | 0.795 | -0.003 (-0.38%) | 534,753 |
26 Aug 2016 | USD | 0.797 | 0.802 | 0.797 | 0.798 | 0.798 | +0.001 (+0.13%) | 464,724 |
25 Aug 2016 | USD | 0.799 | 0.799 | 0.794 | 0.797 | 0.797 | -0.003 (-0.37%) | 682,486 |
24 Aug 2016 | USD | 0.802 | 0.803 | 0.798 | 0.8 | 0.8 | -0.003 (-0.37%) | 378,100 |
23 Aug 2016 | USD | 0.799 | 0.807 | 0.798 | 0.803 | 0.803 | +0.004 (+0.50%) | 1,159,320 |
22 Aug 2016 | USD | 0.802 | 0.807 | 0.796 | 0.799 | 0.799 | -0.002 (-0.25%) | 827,104 |
19 Aug 2016 | USD | 0.797 | 0.801 | 0.797 | 0.801 | 0.801 | +0.002 (+0.25%) | 434,372 |
18 Aug 2016 | USD | 0.799 | 0.803 | 0.795 | 0.799 | 0.799 | +0.001 (+0.13%) | 510,624 |
17 Aug 2016 | USD | 0.799 | 0.8 | 0.791 | 0.798 | 0.798 | +0.001 (+0.13%) | 659,341 |
16 Aug 2016 | USD | 0.799 | 0.803 | 0.791 | 0.797 | 0.797 | +0.001 (+0.13%) | 570,376 |
15 Aug 2016 | USD | 0.787 | 0.798 | 0.787 | 0.796 | 0.796 | +0.009 (+1.14%) | 924,986 |
12 Aug 2016 | USD | 0.782 | 0.789 | 0.781 | 0.787 | 0.787 | +0.005 (+0.64%) | 377,422 |
11 Aug 2016 | USD | 0.787 | 0.787 | 0.78 | 0.782 | 0.782 | -0.005 (-0.64%) | 346,916 |
10 Aug 2016 | USD | 0.79 | 0.79 | 0.782 | 0.787 | 0.787 | -0.002 (-0.25%) | 328,714 |
9 Aug 2016 | USD | 0.787 | 0.789 | 0.783 | 0.789 | 0.789 | +0.002 (+0.25%) | 408,605 |
8 Aug 2016 | USD | 0.785 | 0.788 | 0.776 | 0.787 | 0.787 | +0.002 (+0.25%) | 466,947 |
5 Aug 2016 | USD | 0.787 | 0.787 | 0.781 | 0.785 | 0.785 | -0.001 (-0.13%) | 194,500 |
4 Aug 2016 | USD | 0.787 | 0.788 | 0.782 | 0.786 | 0.786 | -0.001 (-0.13%) | 217,800 |
3 Aug 2016 | USD | 0.78 | 0.787 | 0.773 | 0.787 | 0.787 | +0.007 (+0.90%) | 642,669 |
2 Aug 2016 | USD | 0.776 | 0.782 | 0.771 | 0.78 | 0.78 | +0.015 (+1.96%) | 384,330 |
1 Aug 2016 | USD | 0.787 | 0.787 | 0.763 | 0.765 | 0.765 | -0.024 (-3.04%) | 1,112,000 |
29 Jul 2016 | USD | 0.79 | 0.798 | 0.787 | 0.789 | 0.789 | -0.006 (-0.75%) | 551,936 |