Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 0.6616 | 0.673 | 0.6332 | 0.64 | 0.64 | -0.01 (-1.54%) | 173,259 |
18 Jul 2017 | USD | 0.663 | 0.663 | 0.6289 | 0.65 | 0.65 | +0.014 (+2.25%) | 206,344 |
17 Jul 2017 | USD | 0.6342 | 0.649 | 0.6255 | 0.6357 | 0.6357 | +0.006 (+0.95%) | 221,573 |
14 Jul 2017 | USD | 0.6197 | 0.6297 | 0.5912 | 0.6297 | 0.6297 | +0.019 (+3.06%) | 278,875 |
13 Jul 2017 | USD | 0.6447 | 0.656 | 0.6022 | 0.611 | 0.611 | -0.059 (-8.81%) | 163,147 |
12 Jul 2017 | USD | 0.6457 | 0.707 | 0.612 | 0.67 | 0.67 | +0.115 (+20.63%) | 233,568 |
11 Jul 2017 | USD | 0.5827 | 0.6135 | 0.5213 | 0.5554 | 0.5554 | -0.068 (-10.84%) | 424,835 |
10 Jul 2017 | USD | 0.6842 | 0.6842 | 0.6035 | 0.6229 | 0.6229 | -0.052 (-7.75%) | 421,658 |
7 Jul 2017 | USD | 0.6963 | 0.7059 | 0.6625 | 0.6752 | 0.6752 | -0.013 (-1.92%) | 289,686 |
6 Jul 2017 | USD | 0.7365 | 0.74 | 0.6751 | 0.6884 | 0.6884 | -0.04 (-5.52%) | 450,055 |
5 Jul 2017 | USD | 0.7729 | 0.784 | 0.7191 | 0.7286 | 0.7286 | -0.109 (-13.05%) | 681,115 |
4 Jul 2017 | USD | 0.838 | 0.838 | 0.838 | 0.838 | 0.838 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.8075 | 0.84 | 0.8 | 0.838 | 0.838 | +0.049 (+6.20%) | 225,676 |
30 Jun 2017 | USD | 0.8339 | 0.8374 | 0.774 | 0.7891 | 0.7891 | -0.031 (-3.83%) | 327,497 |
29 Jun 2017 | USD | 0.8383 | 0.85 | 0.8137 | 0.8205 | 0.8205 | +0.004 (+0.48%) | 495,729 |
28 Jun 2017 | USD | 0.766 | 0.87 | 0.75 | 0.8166 | 0.8166 | +0.07 (+9.39%) | 1,512,520 |
27 Jun 2017 | USD | 0.7444 | 0.7502 | 0.722 | 0.7465 | 0.7465 | -0.004 (-0.47%) | 739,260 |
26 Jun 2017 | USD | 0.7605 | 0.7605 | 0.736 | 0.75 | 0.75 | +0 (+0.04%) | 151,105 |
23 Jun 2017 | USD | 0.7539 | 0.76 | 0.7466 | 0.7497 | 0.7497 | +0.01 (+1.31%) | 38,507 |
22 Jun 2017 | USD | 0.725 | 0.7584 | 0.705 | 0.74 | 0.74 | +0.029 (+4.08%) | 27,812 |
21 Jun 2017 | USD | 0.7089 | 0.7459 | 0.7079 | 0.711 | 0.711 | -0.023 (-3.11%) | 52,142 |
20 Jun 2017 | USD | 0.7315 | 0.7366 | 0.635 | 0.7338 | 0.7338 | +0.013 (+1.73%) | 555,532 |
19 Jun 2017 | USD | 0.7496 | 0.7526 | 0.7213 | 0.7213 | 0.7213 | -0.031 (-4.15%) | 107,284 |
16 Jun 2017 | USD | 0.76 | 0.761 | 0.7302 | 0.7525 | 0.7525 | -0.006 (-0.79%) | 40,806 |
15 Jun 2017 | USD | 0.7499 | 0.767 | 0.7181 | 0.7585 | 0.7585 | +0.011 (+1.49%) | 81,201 |
14 Jun 2017 | USD | 0.761 | 0.764 | 0.7195 | 0.7474 | 0.7474 | -0.012 (-1.58%) | 331,762 |
13 Jun 2017 | USD | 0.758 | 0.777 | 0.75 | 0.7594 | 0.7594 | +0.004 (+0.57%) | 310,506 |
12 Jun 2017 | USD | 0.7606 | 0.7764 | 0.723 | 0.7551 | 0.7551 | -0.01 (-1.29%) | 105,215 |
9 Jun 2017 | USD | 0.7795 | 0.794 | 0.7574 | 0.765 | 0.765 | -0.001 (-0.17%) | 384,787 |
8 Jun 2017 | USD | 0.699 | 0.7795 | 0.6858 | 0.7663 | 0.7663 | +0.05 (+7.03%) | 600,043 |