Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | USD | 0.79 | 0.79 | 0.75 | 0.785 | 0.785 | +0.005 (+0.64%) | 9,357 |
22 Aug 2016 | USD | 0.7875 | 0.8 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 52,370 |
19 Aug 2016 | USD | 0.7799 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 15,699 |
18 Aug 2016 | USD | 0.72 | 0.8 | 0.72 | 0.78 | 0.78 | -0.02 (-2.50%) | 54,673 |
17 Aug 2016 | USD | 0.79 | 0.8 | 0.68 | 0.8 | 0.8 | 0.0 (0.0%) | 56,739 |
16 Aug 2016 | USD | 0.795 | 0.81 | 0.68 | 0.8 | 0.8 | 0.0 (0.0%) | 145,259 |
15 Aug 2016 | USD | 0.805 | 0.82 | 0.76 | 0.8 | 0.8 | -0.01 (-1.23%) | 65,358 |
12 Aug 2016 | USD | 0.815 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 53,589 |
11 Aug 2016 | USD | 0.89 | 0.89 | 0.81 | 0.83 | 0.83 | -0.048 (-5.47%) | 103,206 |
10 Aug 2016 | USD | 0.88 | 0.88 | 0.85 | 0.878 | 0.878 | -0.002 (-0.23%) | 32,237 |
9 Aug 2016 | USD | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 38,098 |
8 Aug 2016 | USD | 0.89 | 0.89 | 0.855 | 0.88 | 0.88 | +0.03 (+3.53%) | 26,002 |
5 Aug 2016 | USD | 0.86 | 0.91 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 84,058 |
4 Aug 2016 | USD | 0.9 | 0.92 | 0.85 | 0.86 | 0.86 | -0.039 (-4.34%) | 58,355 |
3 Aug 2016 | USD | 0.87 | 0.9 | 0.846 | 0.899 | 0.899 | -0.001 (-0.11%) | 10,927 |
2 Aug 2016 | USD | 0.843 | 0.9 | 0.84 | 0.9 | 0.9 | +0.05 (+5.88%) | 11,759 |
1 Aug 2016 | USD | 0.879 | 0.92 | 0.845 | 0.85 | 0.85 | -0.04 (-4.49%) | 72,873 |
29 Jul 2016 | USD | 0.927 | 0.95 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 46,599 |
28 Jul 2016 | USD | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | +0.02 (+2.22%) | 36,963 |
27 Jul 2016 | USD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 3,704 |
26 Jul 2016 | USD | 0.88 | 0.935 | 0.87 | 0.93 | 0.93 | +0.062 (+7.14%) | 27,633 |
25 Jul 2016 | USD | 0.87 | 0.9 | 0.86 | 0.868 | 0.868 | +0.013 (+1.52%) | 25,494 |
22 Jul 2016 | USD | 0.88 | 0.88 | 0.84 | 0.855 | 0.855 | -0.015 (-1.72%) | 48,467 |
21 Jul 2016 | USD | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 11,411 |
20 Jul 2016 | USD | 0.89 | 0.89 | 0.872 | 0.88 | 0.88 | -0.005 (-0.56%) | 18,601 |
19 Jul 2016 | USD | 0.8795 | 0.9 | 0.83 | 0.885 | 0.885 | +0.007 (+0.80%) | 82,704 |
18 Jul 2016 | USD | 0.89 | 0.89 | 0.86 | 0.878 | 0.878 | +0.003 (+0.34%) | 10,548 |
15 Jul 2016 | USD | 0.885 | 0.885 | 0.8715 | 0.875 | 0.875 | -0.035 (-3.85%) | 15,950 |
14 Jul 2016 | USD | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | 0.0 (0.0%) | 44,942 |
13 Jul 2016 | USD | 0.92 | 0.92 | 0.885 | 0.91 | 0.91 | -0.009 (-0.98%) | 31,159 |