Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2016 | USD | 0.775 | 0.78 | 0.772 | 0.772 | 0.772 | -0.006 (-0.77%) | 182,206 |
15 Jun 2016 | USD | 0.762 | 0.786 | 0.761 | 0.778 | 0.778 | +0.014 (+1.83%) | 585,663 |
14 Jun 2016 | USD | 0.756 | 0.77 | 0.756 | 0.764 | 0.764 | 0.0 (0.0%) | 378,809 |
13 Jun 2016 | USD | 0.787 | 0.787 | 0.759 | 0.764 | 0.764 | -0.03 (-3.78%) | 825,200 |
8 Jun 2016 | USD | 0.797 | 0.797 | 0.787 | 0.794 | 0.794 | -0.003 (-0.38%) | 516,552 |
7 Jun 2016 | USD | 0.798 | 0.798 | 0.792 | 0.797 | 0.797 | +0.001 (+0.13%) | 113,701 |
6 Jun 2016 | USD | 0.799 | 0.801 | 0.792 | 0.796 | 0.796 | 0.0 (0.0%) | 464,061 |
3 Jun 2016 | USD | 0.795 | 0.798 | 0.791 | 0.796 | 0.796 | +0.002 (+0.25%) | 508,067 |
2 Jun 2016 | USD | 0.792 | 0.798 | 0.792 | 0.794 | 0.794 | +0.001 (+0.13%) | 296,818 |
1 Jun 2016 | USD | 0.795 | 0.798 | 0.79 | 0.793 | 0.793 | -0.001 (-0.13%) | 530,496 |
31 May 2016 | USD | 0.769 | 0.797 | 0.769 | 0.794 | 0.794 | +0.027 (+3.52%) | 1,630,744 |
30 May 2016 | USD | 0.765 | 0.775 | 0.753 | 0.767 | 0.767 | -0.003 (-0.39%) | 637,501 |
27 May 2016 | USD | 0.769 | 0.772 | 0.764 | 0.77 | 0.77 | +0.001 (+0.13%) | 313,100 |
26 May 2016 | USD | 0.765 | 0.77 | 0.75 | 0.769 | 0.769 | +0.002 (+0.26%) | 576,581 |
25 May 2016 | USD | 0.766 | 0.778 | 0.762 | 0.767 | 0.767 | +0.001 (+0.13%) | 271,876 |
24 May 2016 | USD | 0.775 | 0.775 | 0.765 | 0.766 | 0.766 | -0.009 (-1.16%) | 225,353 |
23 May 2016 | USD | 0.768 | 0.776 | 0.768 | 0.775 | 0.775 | +0.015 (+1.97%) | 750,112 |
20 May 2016 | USD | 0.752 | 0.765 | 0.745 | 0.76 | 0.76 | +0.003 (+0.40%) | 730,196 |
19 May 2016 | USD | 0.769 | 0.775 | 0.755 | 0.757 | 0.757 | -0.01 (-1.30%) | 607,952 |
18 May 2016 | USD | 0.79 | 0.79 | 0.762 | 0.767 | 0.767 | -0.023 (-2.91%) | 1,309,034 |
17 May 2016 | USD | 0.788 | 0.795 | 0.78 | 0.79 | 0.79 | +0.002 (+0.25%) | 324,974 |
16 May 2016 | USD | 0.782 | 0.789 | 0.777 | 0.788 | 0.788 | +0.005 (+0.64%) | 625,992 |
13 May 2016 | USD | 0.792 | 0.802 | 0.779 | 0.783 | 0.783 | -0.009 (-1.14%) | 754,600 |
12 May 2016 | USD | 0.787 | 0.795 | 0.771 | 0.792 | 0.792 | 0.0 (0.0%) | 1,232,312 |
11 May 2016 | USD | 0.801 | 0.805 | 0.791 | 0.792 | 0.792 | -0.003 (-0.38%) | 777,018 |
10 May 2016 | USD | 0.809 | 0.81 | 0.79 | 0.795 | 0.795 | -0.003 (-0.38%) | 1,168,562 |
9 May 2016 | USD | 0.832 | 0.834 | 0.797 | 0.798 | 0.798 | -0.033 (-3.97%) | 1,854,680 |
6 May 2016 | USD | 0.85 | 0.853 | 0.831 | 0.831 | 0.831 | -0.021 (-2.46%) | 1,251,748 |
5 May 2016 | USD | 0.855 | 0.855 | 0.844 | 0.852 | 0.852 | 0.0 (0.0%) | 450,572 |
4 May 2016 | USD | 0.855 | 0.858 | 0.851 | 0.852 | 0.852 | -0.003 (-0.35%) | 438,668 |