Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2017 | USD | 0.6446 | 0.6446 | 0.4904 | 0.5619 | 0.5619 | -0.083 (-12.88%) | 36,197 |
25 Jun 2017 | USD | 0.7214 | 0.7531 | 0.6175 | 0.645 | 0.645 | -0.078 (-10.80%) | 37,829 |
24 Jun 2017 | USD | 0.7304 | 0.7787 | 0.6742 | 0.7231 | 0.7231 | +0.007 (+1.02%) | 24,906 |
23 Jun 2017 | USD | 0.6888 | 0.7504 | 0.6423 | 0.7158 | 0.7158 | +0.027 (+3.92%) | 10,691 |
22 Jun 2017 | USD | 0.6753 | 0.8793 | 0.675 | 0.6888 | 0.6888 | +0.03 (+4.63%) | 54,673 |
21 Jun 2017 | USD | 0.6207 | 0.6739 | 0.5811 | 0.6583 | 0.6583 | +0.038 (+6.06%) | 19,929 |
20 Jun 2017 | USD | 0.7119 | 0.774 | 0.5546 | 0.6207 | 0.6207 | -0.079 (-11.25%) | 46,764 |
19 Jun 2017 | USD | 0.7169 | 0.749 | 0.4746 | 0.6994 | 0.6994 | -0.018 (-2.44%) | 1,481 |
18 Jun 2017 | USD | 0.8125 | 0.8215 | 0.6994 | 0.7169 | 0.7169 | -0.096 (-11.78%) | 2,149 |
17 Jun 2017 | USD | 0.7479 | 0.8126 | 0.7475 | 0.8126 | 0.8126 | +0.065 (+8.65%) | 20,370 |
16 Jun 2017 | USD | 0.7196 | 0.8088 | 0.6431 | 0.7479 | 0.7479 | +0.028 (+3.86%) | 37,391 |
15 Jun 2017 | USD | 0.7501 | 0.7828 | 0.5804 | 0.7201 | 0.7201 | -0.069 (-8.78%) | 105,323 |
14 Jun 2017 | USD | 0.9845 | 1.0768 | 0.7573 | 0.7894 | 0.7894 | -0.222 (-21.97%) | 160,467 |
13 Jun 2017 | USD | 1.309 | 1.4686 | 0.8757 | 1.0117 | 1.0117 | -0.299 (-22.80%) | 321,327 |
12 Jun 2017 | USD | 0.8089 | 1.4206 | 0.8047 | 1.3105 | 1.3105 | +0.501 (+61.81%) | 301,403 |
11 Jun 2017 | USD | 0.8029 | 0.9134 | 0.7049 | 0.8099 | 0.8099 | +0.006 (+0.81%) | 100,284 |
10 Jun 2017 | USD | 0.6812 | 0.8156 | 0.6675 | 0.8034 | 0.8034 | +0.123 (+18.11%) | 46,695 |
9 Jun 2017 | USD | 0.6607 | 0.7209 | 0.5997 | 0.6802 | 0.6802 | +0.015 (+2.25%) | 70,787 |
8 Jun 2017 | USD | 0.6142 | 0.6683 | 0.5796 | 0.6652 | 0.6652 | +0.068 (+11.33%) | 66,156 |
7 Jun 2017 | USD | 0.6038 | 0.6288 | 0.5711 | 0.5975 | 0.5975 | -0.006 (-1.01%) | 19,879 |
6 Jun 2017 | USD | 0.5646 | 0.621 | 0.4486 | 0.6036 | 0.6036 | +0.041 (+7.23%) | 33,847 |
5 Jun 2017 | USD | 0.4176 | 0.5629 | 0.3493 | 0.5629 | 0.5629 | +0.145 (+34.83%) | 64,194 |
4 Jun 2017 | USD | 0.4518 | 0.4556 | 0.4107 | 0.4175 | 0.4175 | -0.035 (-7.84%) | 16,523 |
3 Jun 2017 | USD | 0.4599 | 0.4683 | 0.4066 | 0.453 | 0.453 | -0.007 (-1.54%) | 13,946 |
2 Jun 2017 | USD | 0.4777 | 0.4847 | 0.4049 | 0.4601 | 0.4601 | -0.017 (-3.62%) | 23,437 |
1 Jun 2017 | USD | 0.4574 | 0.4827 | 0.4393 | 0.4774 | 0.4774 | +0.021 (+4.51%) | 3,999 |
31 May 2017 | USD | 0.435 | 0.4584 | 0.4161 | 0.4568 | 0.4568 | +0.024 (+5.42%) | 7,903 |
30 May 2017 | USD | 0.456 | 0.4864 | 0.4284 | 0.4333 | 0.4333 | -0.022 (-4.87%) | 8,326 |
29 May 2017 | USD | 0.4407 | 0.4864 | 0.4132 | 0.4555 | 0.4555 | +0.014 (+3.15%) | 8,265 |
28 May 2017 | USD | 0.4092 | 0.4455 | 0.3948 | 0.4416 | 0.4416 | +0.035 (+8.55%) | 14,919 |