Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | USD | 0.801 | 0.848 | 0.801 | 0.84 | 2,419.2 | -0.005 (-0.59%) | 28,500 |
31 Jan 2017 | USD | 0.87 | 0.87 | 0.8 | 0.845 | 2,433.6 | -0.015 (-1.74%) | 67,700 |
30 Jan 2017 | USD | 0.89 | 0.92 | 0.84 | 0.86 | 2,476.8 | -0.06 (-6.52%) | 37,500 |
27 Jan 2017 | USD | 0.87 | 0.99 | 0.86 | 0.92 | 2,649.6 | +0.05 (+5.75%) | 51,500 |
26 Jan 2017 | USD | 0.85 | 0.87 | 0.8 | 0.87 | 2,505.6 | +0.005 (+0.58%) | 190,100 |
25 Jan 2017 | USD | 0.86 | 0.9 | 0.84 | 0.865 | 2,491.2 | +0.005 (+0.58%) | 98,100 |
24 Jan 2017 | USD | 0.85 | 0.87 | 0.8 | 0.86 | 2,476.8 | +0.02 (+2.38%) | 56,500 |
23 Jan 2017 | USD | 0.86 | 0.938 | 0.82 | 0.84 | 2,419.2 | -0.012 (-1.41%) | 47,200 |
20 Jan 2017 | USD | 0.871 | 0.937 | 0.84 | 0.852 | 2,453.76 | -0.028 (-3.18%) | 76,300 |
19 Jan 2017 | USD | 0.93 | 0.93 | 0.87 | 0.88 | 2,534.4 | -0.01 (-1.12%) | 135,000 |
18 Jan 2017 | USD | 0.9 | 0.92 | 0.862 | 0.89 | 2,563.2 | +0.006 (+0.68%) | 134,500 |
17 Jan 2017 | USD | 0.96 | 0.97 | 0.88 | 0.884 | 2,545.92 | -0.056 (-5.96%) | 127,000 |
16 Jan 2017 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 2,707.2 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.92 | 1.039 | 0.906 | 0.94 | 2,707.2 | +0.03 (+3.30%) | 110,800 |
12 Jan 2017 | USD | 0.98 | 1.05 | 0.9 | 0.91 | 2,620.8 | -0.062 (-6.38%) | 127,600 |
11 Jan 2017 | USD | 1.06 | 1.11 | 0.972 | 0.972 | 2,799.36 | -0.1 (-9.33%) | 361,200 |
10 Jan 2017 | USD | 1.1 | 1.19 | 0.99 | 1.072 | 3,087.36 | -0.018 (-1.65%) | 77,100 |
9 Jan 2017 | USD | 1.15 | 1.177 | 1.04 | 1.09 | 3,139.2 | +0.02 (+1.87%) | 247,300 |
6 Jan 2017 | USD | 1.24 | 1.24 | 1.02 | 1.07 | 3,081.6 | -0.12 (-10.08%) | 480,500 |
5 Jan 2017 | USD | 0.88 | 1.235 | 0.85 | 1.19 | 3,427.2 | +0.307 (+34.77%) | 1,246,100 |
4 Jan 2017 | USD | 0.896 | 0.95 | 0.827 | 0.883 | 2,543.04 | -0.007 (-0.79%) | 44,900 |
3 Jan 2017 | USD | 0.89 | 0.913 | 0.87 | 0.89 | 2,563.2 | +0.01 (+1.14%) | 62,300 |
2 Jan 2017 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 2,534.4 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.89 | 0.922 | 0.831 | 0.88 | 2,534.4 | -0.02 (-2.22%) | 77,800 |
29 Dec 2016 | USD | 0.9 | 0.925 | 0.89 | 0.9 | 2,592 | -0.01 (-1.10%) | 43,900 |
28 Dec 2016 | USD | 0.955 | 0.96 | 0.88 | 0.91 | 2,620.8 | +0.03 (+3.41%) | 32,500 |
27 Dec 2016 | USD | 0.9 | 0.94 | 0.8 | 0.88 | 2,534.4 | -0.005 (-0.56%) | 59,700 |
26 Dec 2016 | USD | 0.885 | 0.885 | 0.885 | 0.885 | 2,548.8 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 1.02 | 1.02 | 0.758 | 0.885 | 2,548.8 | -0.095 (-9.69%) | 206,000 |
22 Dec 2016 | USD | 0.84 | 1.02 | 0.84 | 0.98 | 2,822.4 | +0.1 (+11.36%) | 213,600 |