Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 1.05 | 1.25 | 1.048 | 1.093 | 3,147.84 | +0.033 (+3.11%) | 707,100 |
10 Oct 2017 | USD | 1.04 | 1.088 | 1 | 1.06 | 3,052.8 | +0.01 (+0.95%) | 191,900 |
9 Oct 2017 | USD | 1.22 | 1.22 | 1.03 | 1.05 | 3,024 | -0.06 (-5.41%) | 246,400 |
6 Oct 2017 | USD | 1.03 | 1.18 | 1.02 | 1.11 | 3,196.8 | +0.05 (+4.72%) | 549,200 |
5 Oct 2017 | USD | 1.08 | 1.34 | 1 | 1.06 | 3,052.8 | +0.03 (+2.91%) | 1,867,100 |
4 Oct 2017 | USD | 1.06 | 1.1 | 0.95 | 1.03 | 2,966.4 | -0.07 (-6.36%) | 477,200 |
3 Oct 2017 | USD | 0.94 | 1.34 | 0.91 | 1.1 | 3,168 | +0.184 (+20.09%) | 4,465,600 |
2 Oct 2017 | USD | 0.84 | 0.92 | 0.826 | 0.916 | 2,638.08 | +0.066 (+7.76%) | 306,300 |
29 Sep 2017 | USD | 0.86 | 0.919 | 0.838 | 0.85 | 2,448 | +0.02 (+2.41%) | 584,900 |
28 Sep 2017 | USD | 0.81 | 0.898 | 0.81 | 0.83 | 2,390.4 | +0.02 (+2.47%) | 636,900 |
27 Sep 2017 | USD | 0.785 | 0.81 | 0.771 | 0.81 | 2,332.8 | +0.01 (+1.25%) | 163,300 |
26 Sep 2017 | USD | 0.801 | 0.811 | 0.77 | 0.8 | 2,304 | +0.008 (+1.01%) | 130,200 |
25 Sep 2017 | USD | 0.79 | 0.838 | 0.768 | 0.792 | 2,280.96 | +0.007 (+0.89%) | 314,300 |
22 Sep 2017 | USD | 0.79 | 0.79 | 0.75 | 0.785 | 2,260.8 | +0.015 (+1.95%) | 191,500 |
21 Sep 2017 | USD | 0.79 | 0.81 | 0.75 | 0.77 | 2,217.6 | -0.015 (-1.91%) | 111,300 |
20 Sep 2017 | USD | 0.73 | 0.79 | 0.725 | 0.785 | 2,260.8 | +0.015 (+1.95%) | 67,300 |
19 Sep 2017 | USD | 0.795 | 0.795 | 0.67 | 0.77 | 2,217.6 | 0.0 (0.0%) | 199,500 |
18 Sep 2017 | USD | 0.8 | 0.81 | 0.755 | 0.77 | 2,217.6 | -0.01 (-1.28%) | 93,600 |
15 Sep 2017 | USD | 0.84 | 0.84 | 0.78 | 0.78 | 2,246.4 | -0.03 (-3.70%) | 258,800 |
14 Sep 2017 | USD | 0.82 | 0.84 | 0.79 | 0.81 | 2,332.8 | -0.01 (-1.22%) | 125,900 |
13 Sep 2017 | USD | 0.792 | 0.86 | 0.75 | 0.82 | 2,361.6 | +0.01 (+1.23%) | 298,500 |
12 Sep 2017 | USD | 0.8 | 0.94 | 0.78 | 0.81 | 2,332.8 | -0.03 (-3.57%) | 1,070,800 |
11 Sep 2017 | USD | 0.76 | 0.84 | 0.743 | 0.84 | 2,419.2 | +0.085 (+11.26%) | 498,200 |
8 Sep 2017 | USD | 0.752 | 0.755 | 0.74 | 0.755 | 2,174.4 | -0.005 (-0.66%) | 95,000 |
7 Sep 2017 | USD | 0.77 | 0.77 | 0.72 | 0.76 | 2,188.8 | +0.02 (+2.70%) | 62,400 |
6 Sep 2017 | USD | 0.798 | 0.798 | 0.72 | 0.74 | 2,131.2 | -0.02 (-2.63%) | 168,500 |
5 Sep 2017 | USD | 0.72 | 0.81 | 0.72 | 0.76 | 2,188.8 | +0.03 (+4.11%) | 466,000 |
4 Sep 2017 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 2,102.4 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.76 | 0.78 | 0.71 | 0.73 | 2,102.4 | -0.002 (-0.27%) | 299,000 |
31 Aug 2017 | USD | 0.73 | 0.77 | 0.72 | 0.732 | 2,108.16 | +0.002 (+0.27%) | 260,600 |