Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 0.865 | 0.865 | 0.78 | 0.789 | 2,272.32 | -0.051 (-6.07%) | 268,200 |
18 Jul 2017 | USD | 0.84 | 0.888 | 0.8 | 0.84 | 2,419.2 | -0.01 (-1.18%) | 320,800 |
17 Jul 2017 | USD | 0.928 | 0.97 | 0.84 | 0.85 | 2,448 | -0.08 (-8.60%) | 547,900 |
14 Jul 2017 | USD | 0.9 | 1.059 | 0.85 | 0.93 | 2,678.4 | +0.1 (+12.05%) | 3,643,200 |
13 Jul 2017 | USD | 0.79 | 0.89 | 0.735 | 0.83 | 2,390.4 | +0.009 (+1.10%) | 414,700 |
12 Jul 2017 | USD | 0.74 | 0.85 | 0.72 | 0.821 | 2,364.48 | +0.031 (+3.92%) | 390,900 |
11 Jul 2017 | USD | 0.86 | 0.88 | 0.75 | 0.79 | 2,275.2 | -0.098 (-11.04%) | 799,200 |
10 Jul 2017 | USD | 0.826 | 0.95 | 0.72 | 0.888 | 2,557.44 | +0.053 (+6.35%) | 2,420,100 |
7 Jul 2017 | USD | 1.02 | 1.14 | 0.782 | 0.835 | 2,404.8 | -0.563 (-40.27%) | 5,792,500 |
6 Jul 2017 | USD | 0.65 | 1.42 | 0.64 | 1.398 | 4,026.24 | +0.778 (+125.48%) | 26,195,600 |
5 Jul 2017 | USD | 0.575 | 0.645 | 0.57 | 0.62 | 1,785.6 | +0.03 (+5.08%) | 647,500 |
4 Jul 2017 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 1,699.2 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.6 | 0.6 | 0.556 | 0.59 | 1,699.2 | +0.017 (+2.97%) | 13,500 |
30 Jun 2017 | USD | 0.562 | 0.58 | 0.55 | 0.573 | 1,650.24 | -0.017 (-2.88%) | 32,100 |
29 Jun 2017 | USD | 0.554 | 0.6 | 0.54 | 0.59 | 1,699.2 | +0.022 (+3.87%) | 84,100 |
28 Jun 2017 | USD | 0.55 | 0.62 | 0.54 | 0.568 | 1,635.84 | +0.018 (+3.27%) | 114,400 |
27 Jun 2017 | USD | 0.552 | 0.579 | 0.55 | 0.55 | 1,584 | -0.02 (-3.51%) | 4,700 |
26 Jun 2017 | USD | 0.531 | 0.6 | 0.52 | 0.57 | 1,641.6 | +0.02 (+3.64%) | 118,100 |
23 Jun 2017 | USD | 0.547 | 0.57 | 0.505 | 0.55 | 1,584 | -0.01 (-1.79%) | 101,100 |
22 Jun 2017 | USD | 0.55 | 0.57 | 0.535 | 0.56 | 1,612.8 | +0.01 (+1.82%) | 141,000 |
21 Jun 2017 | USD | 0.57 | 0.59 | 0.53 | 0.55 | 1,584 | -0.02 (-3.51%) | 93,000 |
20 Jun 2017 | USD | 0.6 | 0.6 | 0.546 | 0.57 | 1,641.6 | +0.002 (+0.35%) | 77,300 |
19 Jun 2017 | USD | 0.54 | 0.589 | 0.51 | 0.568 | 1,635.84 | +0.058 (+11.37%) | 294,100 |
16 Jun 2017 | USD | 0.524 | 0.54 | 0.501 | 0.51 | 1,468.8 | -0.03 (-5.56%) | 28,100 |
15 Jun 2017 | USD | 0.55 | 0.57 | 0.513 | 0.54 | 1,555.2 | +0.01 (+1.89%) | 51,900 |
14 Jun 2017 | USD | 0.49 | 0.64 | 0.49 | 0.53 | 1,526.4 | +0.02 (+3.92%) | 428,000 |
13 Jun 2017 | USD | 0.5 | 0.51 | 0.46 | 0.51 | 1,468.8 | +0.012 (+2.41%) | 92,400 |
12 Jun 2017 | USD | 0.477 | 0.5 | 0.475 | 0.498 | 1,434.24 | +0.008 (+1.63%) | 67,400 |
9 Jun 2017 | USD | 0.502 | 0.525 | 0.47 | 0.49 | 1,411.2 | -0.012 (-2.39%) | 123,700 |
8 Jun 2017 | USD | 0.485 | 0.51 | 0.476 | 0.502 | 1,445.76 | +0.002 (+0.40%) | 28,100 |