Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 0.7 | 0.71 | 0.68 | 0.71 | 0.71 | +0.005 (+0.71%) | 51,321 |
29 Aug 2017 | USD | 0.705 | 0.705 | 0.69 | 0.705 | 0.705 | -0.005 (-0.70%) | 28,650 |
28 Aug 2017 | USD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | +0.025 (+3.65%) | 58,195 |
25 Aug 2017 | USD | 0.68 | 0.735 | 0.68 | 0.685 | 0.685 | +0.01 (+1.48%) | 60,000 |
24 Aug 2017 | USD | 0.6649 | 0.68 | 0.65 | 0.675 | 0.675 | -0 (-0.03%) | 83,833 |
23 Aug 2017 | USD | 0.69 | 0.7 | 0.675 | 0.6752 | 0.6752 | -0.024 (-3.49%) | 32,750 |
22 Aug 2017 | USD | 0.7 | 0.7 | 0.675 | 0.6996 | 0.6996 | +0.01 (+1.39%) | 5,100 |
21 Aug 2017 | USD | 0.6729 | 0.7 | 0.6729 | 0.69 | 0.69 | +0 (+0.03%) | 15,471 |
18 Aug 2017 | USD | 0.65 | 0.6898 | 0.65 | 0.6898 | 0.6898 | +0.04 (+6.12%) | 36,670 |
17 Aug 2017 | USD | 0.7193 | 0.7193 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 48,923 |
16 Aug 2017 | USD | 0.68 | 0.7 | 0.64 | 0.68 | 0.68 | -0.01 (-1.45%) | 186,975 |
15 Aug 2017 | USD | 0.7 | 0.75 | 0.69 | 0.69 | 0.69 | -0.055 (-7.38%) | 58,443 |
14 Aug 2017 | USD | 0.75 | 0.8 | 0.71 | 0.745 | 0.745 | -0.005 (-0.67%) | 50,060 |
11 Aug 2017 | USD | 0.8 | 0.8 | 0.7 | 0.75 | 0.75 | -0.05 (-6.25%) | 180,275 |
10 Aug 2017 | USD | 0.76 | 0.8 | 0.66 | 0.8 | 0.8 | +0.13 (+19.40%) | 28,773 |
9 Aug 2017 | USD | 0.775 | 0.8 | 0.67 | 0.67 | 0.67 | -0.13 (-16.25%) | 21,480 |
8 Aug 2017 | USD | 0.8 | 0.8 | 0.7 | 0.8 | 0.8 | +0.05 (+6.67%) | 52,159 |
7 Aug 2017 | USD | 0.73 | 0.8 | 0.73 | 0.75 | 0.75 | +0.07 (+10.29%) | 80,975 |
4 Aug 2017 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 46,825 |
3 Aug 2017 | USD | 0.7793 | 0.7793 | 0.72 | 0.73 | 0.73 | -0.07 (-8.75%) | 40,814 |
2 Aug 2017 | USD | 0.75 | 0.8 | 0.67 | 0.8 | 0.8 | -0.05 (-5.88%) | 142,276 |
1 Aug 2017 | USD | 0.9 | 0.9 | 0.83 | 0.85 | 0.85 | +0.05 (+6.25%) | 75,636 |
31 Jul 2017 | USD | 0.7 | 0.8 | 0.7 | 0.8 | 0.8 | +0.13 (+19.40%) | 34,243 |
28 Jul 2017 | USD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 85,997 |
27 Jul 2017 | USD | 0.7 | 0.7 | 0.65 | 0.7 | 0.7 | +0.05 (+7.69%) | 126,265 |
26 Jul 2017 | USD | 0.65 | 0.68 | 0.641 | 0.65 | 0.65 | +0.02 (+3.17%) | 61,416 |
25 Jul 2017 | USD | 0.63 | 0.63 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 246,747 |
24 Jul 2017 | USD | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 0.0 (0.0%) | 84,760 |
21 Jul 2017 | USD | 0.61 | 0.638 | 0.6 | 0.61 | 0.61 | -0.015 (-2.40%) | 69,400 |
20 Jul 2017 | USD | 0.6 | 0.63 | 0.6 | 0.625 | 0.625 | +0.035 (+5.93%) | 128,120 |