Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | USD | 0.9819 | 1.0042 | 0.7607 | 0.8323 | 0.8323 | -0.139 (-14.34%) | 4,477,380 |
7 Sep 2017 | USD | 1.0852 | 1.0852 | 0.9284 | 0.9716 | 0.9716 | -0.135 (-12.23%) | 6,205,590 |
6 Sep 2017 | USD | 0.7785 | 1.107 | 0.7785 | 1.107 | 1.107 | +0.324 (+41.34%) | 11,213,900 |
5 Sep 2017 | USD | 0.6892 | 0.8205 | 0.5884 | 0.7832 | 0.7832 | +0.097 (+14.05%) | 3,036,330 |
4 Sep 2017 | USD | 0.8648 | 0.865 | 0.5784 | 0.6867 | 0.6867 | -0.178 (-20.57%) | 5,156,370 |
3 Sep 2017 | USD | 0.883 | 0.9961 | 0.8427 | 0.8645 | 0.8645 | -0.017 (-1.97%) | 3,571,450 |
2 Sep 2017 | USD | 1.0472 | 1.0552 | 0.8548 | 0.8819 | 0.8819 | -0.159 (-15.23%) | 4,069,400 |
1 Sep 2017 | USD | 1.0835 | 1.1194 | 1.0125 | 1.0404 | 1.0404 | -0.057 (-5.15%) | 6,220,460 |
31 Aug 2017 | USD | 1.1681 | 1.1767 | 1.0185 | 1.0969 | 1.0969 | -0.073 (-6.26%) | 8,413,170 |
30 Aug 2017 | USD | 1.2337 | 1.2798 | 1.0706 | 1.1701 | 1.1701 | -0.069 (-5.55%) | 8,069,200 |
29 Aug 2017 | USD | 1.3873 | 1.4082 | 1.159 | 1.2389 | 1.2389 | -0.142 (-10.28%) | 13,836,500 |
28 Aug 2017 | USD | 1.3829 | 1.4811 | 1.2926 | 1.3808 | 1.3808 | -0.002 (-0.12%) | 9,572,380 |
27 Aug 2017 | USD | 1.2808 | 1.6082 | 1.2202 | 1.3825 | 1.3825 | +0.105 (+8.26%) | 16,080,300 |
26 Aug 2017 | USD | 1.1728 | 1.2867 | 1.135 | 1.277 | 1.277 | +0.118 (+10.19%) | 8,243,890 |
25 Aug 2017 | USD | 1.1916 | 1.2487 | 1.1192 | 1.1589 | 1.1589 | -0.033 (-2.74%) | 6,184,660 |
24 Aug 2017 | USD | 1.0637 | 1.351 | 1.04 | 1.1916 | 1.1916 | +0.125 (+11.75%) | 14,575,800 |
23 Aug 2017 | USD | 1.1029 | 1.1824 | 1.0177 | 1.0663 | 1.0663 | -0.04 (-3.62%) | 8,360,730 |
22 Aug 2017 | USD | 1.1877 | 1.2136 | 0.9773 | 1.1064 | 1.1064 | -0.084 (-7.03%) | 8,421,890 |
21 Aug 2017 | USD | 1.439 | 1.4467 | 1.1662 | 1.19 | 1.19 | -0.256 (-17.68%) | 11,011,800 |
20 Aug 2017 | USD | 1.6623 | 1.701 | 1.334 | 1.4455 | 1.4455 | -0.233 (-13.87%) | 14,612,500 |
19 Aug 2017 | USD | 1.4367 | 1.7436 | 1.1303 | 1.6782 | 1.6782 | +0.217 (+14.84%) | 23,263,000 |
18 Aug 2017 | USD | 2.1331 | 2.2186 | 0.9683 | 1.4614 | 1.4614 | -0.678 (-31.69%) | 42,498,900 |
17 Aug 2017 | USD | 1.4448 | 2.5038 | 1.3002 | 2.1393 | 2.1393 | +0.734 (+52.20%) | 88,806,100 |
16 Aug 2017 | USD | 0.8621 | 1.5985 | 0.6501 | 1.4056 | 1.4056 | +0.552 (+64.65%) | 38,982,600 |
15 Aug 2017 | USD | 0.3555 | 0.9408 | 0.3234 | 0.8537 | 0.8537 | +0.5 (+141.36%) | 21,601,800 |
14 Aug 2017 | USD | 0.4066 | 0.4754 | 0.3485 | 0.3537 | 0.3537 | -0.052 (-12.82%) | 3,911,320 |
13 Aug 2017 | USD | 0.4406 | 0.4756 | 0.341 | 0.4057 | 0.4057 | -0.056 (-12.05%) | 3,986,560 |
12 Aug 2017 | USD | 0.6578 | 0.7235 | 0.3941 | 0.4613 | 0.4613 | -0.199 (-30.11%) | 10,770,900 |
11 Aug 2017 | USD | 0.175 | 0.7741 | 0.175 | 0.66 | 0.66 | +0.485 (+277.79%) | 30,867,700 |
10 Aug 2017 | USD | 0.1525 | 0.1797 | 0.1257 | 0.1747 | 0.1747 | +0.022 (+14.33%) | 2,235,250 |