Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 0.8529 | 1.21 | 0.8529 | 0.9198 | 9.198 | +0.167 (+22.15%) | 4,664,845 |
29 Aug 2017 | USD | 0.77 | 0.81 | 0.72 | 0.753 | 7.53 | -0.097 (-11.41%) | 460,383 |
28 Aug 2017 | USD | 0.97 | 1 | 0.812 | 0.85 | 8.5 | -0.16 (-15.84%) | 594,414 |
25 Aug 2017 | USD | 0.87 | 1.28 | 0.87 | 1.01 | 10.1 | +0.17 (+20.25%) | 5,139,651 |
24 Aug 2017 | USD | 0.7 | 0.979 | 0.69 | 0.8399 | 8.399 | +0.14 (+19.99%) | 1,226,971 |
23 Aug 2017 | USD | 0.6107 | 0.79 | 0.5828 | 0.7 | 7 | +0.096 (+15.91%) | 274,337 |
22 Aug 2017 | USD | 0.651 | 0.651 | 0.5999 | 0.6039 | 6.039 | -0.016 (-2.60%) | 27,770 |
21 Aug 2017 | USD | 0.65 | 0.672 | 0.6 | 0.62 | 6.2 | -0.055 (-8.15%) | 92,937 |
18 Aug 2017 | USD | 0.65 | 0.695 | 0.65 | 0.675 | 6.75 | +0.017 (+2.57%) | 17,626 |
17 Aug 2017 | USD | 0.68 | 0.72 | 0.6326 | 0.6581 | 6.581 | -0.022 (-3.21%) | 24,318 |
16 Aug 2017 | USD | 0.64 | 0.7201 | 0.6343 | 0.6799 | 6.799 | +0.025 (+3.79%) | 49,968 |
15 Aug 2017 | USD | 0.6407 | 0.66 | 0.6255 | 0.6551 | 6.551 | +0.014 (+2.12%) | 8,383 |
14 Aug 2017 | USD | 0.66 | 0.66 | 0.6321 | 0.6415 | 6.415 | -0.047 (-6.79%) | 21,711 |
11 Aug 2017 | USD | 0.66 | 0.7275 | 0.66 | 0.6882 | 6.882 | -0.002 (-0.26%) | 41,023 |
10 Aug 2017 | USD | 0.6913 | 0.6913 | 0.6283 | 0.69 | 6.9 | +0.032 (+4.80%) | 35,351 |
9 Aug 2017 | USD | 0.5849 | 0.6781 | 0.58 | 0.6584 | 6.584 | +0.068 (+11.59%) | 170,650 |
8 Aug 2017 | USD | 0.599 | 0.599 | 0.5792 | 0.59 | 5.9 | -0.001 (-0.17%) | 41,587 |
7 Aug 2017 | USD | 0.67 | 0.67 | 0.576 | 0.591 | 5.91 | -0.074 (-11.14%) | 105,445 |
4 Aug 2017 | USD | 0.6651 | 0.6651 | 0.6651 | 0.6651 | 6.651 | +0.01 (+1.54%) | 36,343 |
3 Aug 2017 | USD | 0.7272 | 0.7272 | 0.64 | 0.655 | 6.55 | -0.095 (-12.64%) | 95,030 |
2 Aug 2017 | USD | 0.76 | 0.76 | 0.73 | 0.7498 | 7.498 | -0.01 (-1.30%) | 37,821 |
1 Aug 2017 | USD | 0.8 | 0.8 | 0.7211 | 0.7597 | 7.597 | +0.02 (+2.65%) | 53,797 |
31 Jul 2017 | USD | 0.7599 | 0.77 | 0.72 | 0.7401 | 7.401 | +0.032 (+4.53%) | 118,727 |
28 Jul 2017 | USD | 0.77 | 0.77 | 0.7 | 0.708 | 7.08 | -0.032 (-4.32%) | 188,012 |
27 Jul 2017 | USD | 0.9 | 0.9 | 0.74 | 0.74 | 7.4 | -0.169 (-18.56%) | 173,402 |
26 Jul 2017 | USD | 0.94 | 0.94 | 0.8211 | 0.9087 | 9.087 | -0.001 (-0.14%) | 46,402 |
25 Jul 2017 | USD | 0.9527 | 0.965 | 0.88 | 0.91 | 9.1 | -0.033 (-3.49%) | 50,712 |
24 Jul 2017 | USD | 0.9334 | 0.97 | 0.92 | 0.9429 | 9.429 | +0.013 (+1.39%) | 17,701 |
21 Jul 2017 | USD | 0.91 | 0.945 | 0.9 | 0.93 | 9.3 | +0.015 (+1.64%) | 52,632 |
20 Jul 2017 | USD | 0.92 | 1 | 0.9 | 0.915 | 9.15 | -0.045 (-4.69%) | 47,304 |