Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | USD | 0.517 | 0.528 | 0.49 | 0.51 | 1,468.8 | -0.015 (-2.86%) | 139,500 |
25 Apr 2017 | USD | 0.52 | 0.541 | 0.512 | 0.525 | 1,512 | +0.014 (+2.74%) | 102,600 |
24 Apr 2017 | USD | 0.52 | 0.53 | 0.5 | 0.511 | 1,471.68 | -0.009 (-1.73%) | 140,800 |
21 Apr 2017 | USD | 0.51 | 0.52 | 0.5 | 0.52 | 1,497.6 | +0.02 (+4%) | 103,400 |
20 Apr 2017 | USD | 0.537 | 0.618 | 0.495 | 0.5 | 1,440 | -0.03 (-5.66%) | 902,700 |
19 Apr 2017 | USD | 0.536 | 0.539 | 0.52 | 0.53 | 1,526.4 | +0.02 (+3.92%) | 198,900 |
18 Apr 2017 | USD | 0.53 | 0.538 | 0.501 | 0.51 | 1,468.8 | -0.028 (-5.20%) | 50,000 |
17 Apr 2017 | USD | 0.527 | 0.538 | 0.5 | 0.538 | 1,549.44 | +0.018 (+3.46%) | 78,900 |
14 Apr 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 1,497.6 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.571 | 0.571 | 0.51 | 0.52 | 1,497.6 | -0.038 (-6.81%) | 87,800 |
12 Apr 2017 | USD | 0.56 | 0.598 | 0.53 | 0.558 | 1,607.04 | +0.018 (+3.33%) | 114,200 |
11 Apr 2017 | USD | 0.51 | 0.59 | 0.482 | 0.54 | 1,555.2 | +0.04 (+8%) | 201,400 |
10 Apr 2017 | USD | 0.52 | 0.54 | 0.5 | 0.5 | 1,440 | -0.018 (-3.47%) | 137,200 |
7 Apr 2017 | USD | 0.508 | 0.519 | 0.48 | 0.518 | 1,491.84 | +0.028 (+5.71%) | 105,900 |
6 Apr 2017 | USD | 0.53 | 0.58 | 0.461 | 0.49 | 1,411.2 | -0.09 (-15.52%) | 547,700 |
5 Apr 2017 | USD | 0.619 | 0.63 | 0.56 | 0.58 | 1,670.4 | -0.04 (-6.45%) | 241,900 |
4 Apr 2017 | USD | 0.661 | 0.679 | 0.611 | 0.62 | 1,785.6 | -0.042 (-6.34%) | 438,500 |
3 Apr 2017 | USD | 0.68 | 0.695 | 0.661 | 0.662 | 1,906.56 | -0.013 (-1.93%) | 243,500 |
31 Mar 2017 | USD | 0.69 | 0.729 | 0.66 | 0.675 | 1,944 | -0.025 (-3.57%) | 257,400 |
30 Mar 2017 | USD | 0.73 | 0.75 | 0.69 | 0.7 | 2,016 | -0.02 (-2.78%) | 469,000 |
29 Mar 2017 | USD | 0.72 | 0.85 | 0.7 | 0.72 | 2,073.6 | +0.02 (+2.86%) | 1,029,900 |
28 Mar 2017 | USD | 0.72 | 0.73 | 0.695 | 0.7 | 2,016 | -0.01 (-1.41%) | 202,700 |
27 Mar 2017 | USD | 0.69 | 0.716 | 0.69 | 0.71 | 2,044.8 | 0.0 (0.0%) | 62,600 |
24 Mar 2017 | USD | 0.72 | 0.72 | 0.69 | 0.71 | 2,044.8 | -0.003 (-0.42%) | 139,700 |
23 Mar 2017 | USD | 0.72 | 0.725 | 0.68 | 0.713 | 2,053.44 | -0.007 (-0.97%) | 114,200 |
22 Mar 2017 | USD | 0.68 | 0.73 | 0.68 | 0.72 | 2,073.6 | +0.04 (+5.88%) | 60,700 |
21 Mar 2017 | USD | 0.74 | 0.777 | 0.66 | 0.68 | 1,958.4 | -0.06 (-8.11%) | 339,000 |
20 Mar 2017 | USD | 0.78 | 0.78 | 0.73 | 0.74 | 2,131.2 | -0.047 (-5.97%) | 181,600 |
17 Mar 2017 | USD | 0.77 | 0.799 | 0.76 | 0.787 | 2,266.56 | -0.003 (-0.38%) | 292,900 |
16 Mar 2017 | USD | 0.84 | 0.84 | 0.76 | 0.79 | 2,275.2 | -0.019 (-2.35%) | 383,600 |