Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | USD | 1.128 | 1.143 | 1.12 | 1.14 | 1.14 | +0.005 (+0.44%) | 1,284,880 |
8 Sep 2017 | USD | 1.105 | 1.146 | 1.095 | 1.135 | 1.135 | +0.04 (+3.65%) | 2,581,587 |
7 Sep 2017 | USD | 1.109 | 1.109 | 1.08 | 1.095 | 1.095 | -0.009 (-0.82%) | 1,986,587 |
6 Sep 2017 | USD | 1.104 | 1.111 | 1.094 | 1.104 | 1.104 | 0.0 (0.0%) | 903,751 |
5 Sep 2017 | USD | 1.098 | 1.113 | 1.091 | 1.104 | 1.104 | +0.006 (+0.55%) | 856,028 |
4 Sep 2017 | USD | 1.113 | 1.133 | 1.098 | 1.098 | 1.098 | -0.022 (-1.96%) | 1,526,882 |
1 Sep 2017 | USD | 1.107 | 1.133 | 1.096 | 1.12 | 1.12 | +0.007 (+0.63%) | 2,441,535 |
31 Aug 2017 | USD | 1.098 | 1.114 | 1.09 | 1.113 | 1.113 | +0.001 (+0.09%) | 2,206,008 |
30 Aug 2017 | USD | 1.091 | 1.116 | 1.086 | 1.112 | 1.112 | +0.014 (+1.28%) | 1,701,523 |
29 Aug 2017 | USD | 1.104 | 1.106 | 1.092 | 1.098 | 1.098 | -0.003 (-0.27%) | 1,013,646 |
28 Aug 2017 | USD | 1.093 | 1.109 | 1.088 | 1.101 | 1.101 | +0.005 (+0.46%) | 1,227,176 |
25 Aug 2017 | USD | 1.073 | 1.102 | 1.073 | 1.096 | 1.096 | +0.028 (+2.62%) | 1,520,015 |
24 Aug 2017 | USD | 1.082 | 1.087 | 1.065 | 1.068 | 1.068 | -0.01 (-0.93%) | 1,140,600 |
23 Aug 2017 | USD | 1.065 | 1.092 | 1.065 | 1.078 | 1.078 | -0.014 (-1.28%) | 1,480,861 |
22 Aug 2017 | USD | 1.103 | 1.109 | 1.081 | 1.092 | 1.092 | -0.012 (-1.09%) | 3,238,749 |
21 Aug 2017 | USD | 1.086 | 1.108 | 1.069 | 1.104 | 1.104 | +0.033 (+3.08%) | 3,823,445 |
18 Aug 2017 | USD | 1.037 | 1.078 | 1.037 | 1.071 | 1.071 | +0.024 (+2.29%) | 4,378,907 |
17 Aug 2017 | USD | 1.042 | 1.055 | 1.021 | 1.047 | 1.047 | +0.014 (+1.36%) | 2,777,602 |
16 Aug 2017 | USD | 1.022 | 1.046 | 1.02 | 1.033 | 1.033 | +0.015 (+1.47%) | 1,401,518 |
15 Aug 2017 | USD | 1.019 | 1.023 | 1.009 | 1.018 | 1.018 | +0.001 (+0.10%) | 789,820 |
14 Aug 2017 | USD | 1.007 | 1.02 | 0.996 | 1.017 | 1.017 | +0.014 (+1.40%) | 606,776 |
11 Aug 2017 | USD | 1.039 | 1.039 | 0.999 | 1.003 | 1.003 | -0.043 (-4.11%) | 1,947,015 |
10 Aug 2017 | USD | 1.039 | 1.052 | 1.027 | 1.046 | 1.046 | +0.008 (+0.77%) | 2,119,382 |
9 Aug 2017 | USD | 1.012 | 1.043 | 1.012 | 1.038 | 1.038 | +0.029 (+2.87%) | 1,305,488 |
8 Aug 2017 | USD | 1.015 | 1.018 | 1.007 | 1.009 | 1.009 | -0.006 (-0.59%) | 392,300 |
7 Aug 2017 | USD | 0.998 | 1.016 | 0.995 | 1.015 | 1.015 | +0.017 (+1.70%) | 578,570 |
4 Aug 2017 | USD | 1 | 1.015 | 0.997 | 0.998 | 0.998 | -0.002 (-0.20%) | 504,700 |
3 Aug 2017 | USD | 0.993 | 1.003 | 0.986 | 1 | 1 | +0.004 (+0.40%) | 385,896 |
2 Aug 2017 | USD | 0.986 | 1.014 | 0.986 | 0.996 | 0.996 | +0.012 (+1.22%) | 1,195,789 |
1 Aug 2017 | USD | 1.044 | 1.046 | 0.94 | 0.984 | 0.984 | -0.06 (-5.75%) | 2,460,003 |