Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | USD | 0.698 | 0.7035 | 0.6636 | 0.6857 | 0.6857 | -0.029 (-4.10%) | 43,004 |
1 Feb 2017 | USD | 0.7246 | 0.7246 | 0.663 | 0.715 | 0.715 | +0.003 (+0.41%) | 141,352 |
31 Jan 2017 | USD | 0.7201 | 0.727 | 0.6798 | 0.7121 | 0.7121 | +0.002 (+0.30%) | 54,025 |
30 Jan 2017 | USD | 0.7178 | 0.736 | 0.6903 | 0.71 | 0.71 | 0.0 (0.0%) | 96,538 |
27 Jan 2017 | USD | 0.6659 | 0.7184 | 0.6659 | 0.71 | 0.71 | +0.043 (+6.49%) | 93,226 |
26 Jan 2017 | USD | 0.689 | 0.7073 | 0.65 | 0.6667 | 0.6667 | +0.007 (+1.02%) | 37,295 |
25 Jan 2017 | USD | 0.6955 | 0.71 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 79,518 |
24 Jan 2017 | USD | 0.708 | 0.708 | 0.675 | 0.7 | 0.7 | +0.016 (+2.34%) | 146,420 |
23 Jan 2017 | USD | 0.6984 | 0.717 | 0.6723 | 0.684 | 0.684 | +0.007 (+0.97%) | 121,213 |
20 Jan 2017 | USD | 0.6837 | 0.701 | 0.65 | 0.6774 | 0.6774 | -0.004 (-0.57%) | 135,622 |
19 Jan 2017 | USD | 0.735 | 0.735 | 0.6614 | 0.6813 | 0.6813 | -0.053 (-7.18%) | 146,780 |
18 Jan 2017 | USD | 0.7307 | 0.749 | 0.6925 | 0.734 | 0.734 | -0.011 (-1.48%) | 102,120 |
17 Jan 2017 | USD | 0.6953 | 0.749 | 0.6804 | 0.745 | 0.745 | +0.034 (+4.83%) | 143,458 |
16 Jan 2017 | USD | 0.7107 | 0.7107 | 0.7107 | 0.7107 | 0.7107 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.6866 | 0.714 | 0.6592 | 0.7107 | 0.7107 | +0.021 (+3%) | 38,986 |
12 Jan 2017 | USD | 0.73 | 0.73 | 0.6752 | 0.69 | 0.69 | -0.018 (-2.53%) | 114,566 |
11 Jan 2017 | USD | 0.7222 | 0.7372 | 0.6767 | 0.7079 | 0.7079 | -0.002 (-0.30%) | 66,865 |
10 Jan 2017 | USD | 0.7 | 0.7215 | 0.6795 | 0.71 | 0.71 | +0.009 (+1.28%) | 78,770 |
9 Jan 2017 | USD | 0.7338 | 0.746 | 0.6905 | 0.701 | 0.701 | -0.042 (-5.61%) | 65,027 |
6 Jan 2017 | USD | 0.7051 | 0.7427 | 0.685 | 0.7427 | 0.7427 | +0.058 (+8.41%) | 67,735 |
5 Jan 2017 | USD | 0.718 | 0.7285 | 0.6768 | 0.6851 | 0.6851 | -0.032 (-4.45%) | 91,139 |
4 Jan 2017 | USD | 0.72 | 0.7407 | 0.6775 | 0.717 | 0.717 | +0.007 (+0.99%) | 74,855 |
3 Jan 2017 | USD | 0.702 | 0.7406 | 0.6732 | 0.71 | 0.71 | +0.013 (+1.88%) | 127,638 |
2 Jan 2017 | USD | 0.6969 | 0.6969 | 0.6969 | 0.6969 | 0.6969 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.696 | 0.7051 | 0.67 | 0.6969 | 0.6969 | +0.036 (+5.38%) | 195,208 |
29 Dec 2016 | USD | 0.6185 | 0.68 | 0.595 | 0.6613 | 0.6613 | +0.061 (+10.22%) | 173,459 |
28 Dec 2016 | USD | 0.5935 | 0.61 | 0.58 | 0.6 | 0.6 | +0.012 (+2.04%) | 77,634 |
27 Dec 2016 | USD | 0.5695 | 0.59 | 0.5638 | 0.588 | 0.588 | +0.031 (+5.60%) | 91,949 |
26 Dec 2016 | USD | 0.5568 | 0.5568 | 0.5568 | 0.5568 | 0.5568 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.5775 | 0.58 | 0.5406 | 0.5568 | 0.5568 | -0.038 (-6.37%) | 70,397 |