Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 0.81 | 0.845 | 0.753 | 0.809 | 2,329.92 | -0.001 (-0.12%) | 295,200 |
14 Mar 2017 | USD | 0.91 | 0.948 | 0.777 | 0.81 | 2,332.8 | -0.09 (-10%) | 827,700 |
13 Mar 2017 | USD | 1.05 | 1.14 | 0.889 | 0.9 | 2,592 | -0.3 (-25%) | 2,666,700 |
10 Mar 2017 | USD | 0.73 | 1.24 | 0.73 | 1.2 | 3,456 | +0.47 (+64.38%) | 4,724,400 |
9 Mar 2017 | USD | 0.73 | 0.741 | 0.73 | 0.73 | 2,102.4 | 0.0 (0.0%) | 96,300 |
8 Mar 2017 | USD | 0.73 | 0.741 | 0.73 | 0.73 | 2,102.4 | 0.0 (0.0%) | 80,500 |
7 Mar 2017 | USD | 0.74 | 0.75 | 0.73 | 0.73 | 2,102.4 | -0.012 (-1.62%) | 46,200 |
6 Mar 2017 | USD | 0.75 | 0.76 | 0.74 | 0.742 | 2,136.96 | -0.008 (-1.07%) | 52,000 |
3 Mar 2017 | USD | 0.76 | 0.76 | 0.731 | 0.75 | 2,160 | -0.01 (-1.32%) | 53,600 |
2 Mar 2017 | USD | 0.751 | 0.77 | 0.74 | 0.76 | 2,188.8 | +0.015 (+2.01%) | 43,000 |
1 Mar 2017 | USD | 0.74 | 0.75 | 0.73 | 0.745 | 2,145.6 | +0.015 (+2.05%) | 40,400 |
28 Feb 2017 | USD | 0.77 | 0.772 | 0.73 | 0.73 | 2,102.4 | -0.03 (-3.95%) | 54,600 |
27 Feb 2017 | USD | 0.77 | 0.8 | 0.73 | 0.76 | 2,188.8 | -0.01 (-1.30%) | 193,400 |
24 Feb 2017 | USD | 0.756 | 0.8 | 0.73 | 0.77 | 2,217.6 | +0.011 (+1.45%) | 118,500 |
23 Feb 2017 | USD | 0.8 | 0.8 | 0.743 | 0.759 | 2,185.92 | -0.035 (-4.41%) | 256,000 |
22 Feb 2017 | USD | 0.82 | 0.835 | 0.78 | 0.794 | 2,286.72 | -0.016 (-1.98%) | 189,000 |
21 Feb 2017 | USD | 0.82 | 0.879 | 0.8 | 0.81 | 2,332.8 | -0.01 (-1.22%) | 655,800 |
20 Feb 2017 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 2,361.6 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.803 | 0.82 | 0.8 | 0.82 | 2,361.6 | +0.02 (+2.50%) | 146,700 |
16 Feb 2017 | USD | 0.819 | 0.82 | 0.78 | 0.8 | 2,304 | 0.0 (0.0%) | 104,500 |
15 Feb 2017 | USD | 0.82 | 0.825 | 0.785 | 0.8 | 2,304 | -0.02 (-2.44%) | 276,500 |
14 Feb 2017 | USD | 0.8 | 0.82 | 0.78 | 0.82 | 2,361.6 | +0.02 (+2.50%) | 177,400 |
13 Feb 2017 | USD | 0.782 | 0.825 | 0.78 | 0.8 | 2,304 | +0.011 (+1.39%) | 99,500 |
10 Feb 2017 | USD | 0.82 | 0.82 | 0.78 | 0.789 | 2,272.32 | -0.031 (-3.78%) | 101,000 |
9 Feb 2017 | USD | 0.81 | 0.85 | 0.8 | 0.82 | 2,361.6 | +0.017 (+2.12%) | 238,700 |
8 Feb 2017 | USD | 0.799 | 0.85 | 0.781 | 0.803 | 2,312.64 | +0.006 (+0.75%) | 647,600 |
7 Feb 2017 | USD | 0.83 | 0.875 | 0.78 | 0.797 | 2,295.36 | -0.033 (-3.98%) | 397,100 |
6 Feb 2017 | USD | 0.84 | 0.844 | 0.8 | 0.83 | 2,390.4 | -0.01 (-1.19%) | 69,100 |
3 Feb 2017 | USD | 0.84 | 0.878 | 0.83 | 0.84 | 2,419.2 | -0.026 (-3.00%) | 25,700 |
2 Feb 2017 | USD | 0.83 | 0.887 | 0.811 | 0.866 | 2,494.08 | +0.026 (+3.10%) | 78,800 |