Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2017 | USD | 0.6558 | 0.8316 | 0.5481 | 0.5906 | 0.5906 | -0.065 (-9.89%) | 4,667 |
4 Apr 2017 | USD | 0.6327 | 0.6653 | 0.5767 | 0.6554 | 0.6554 | +0.024 (+3.75%) | 2,337 |
3 Apr 2017 | USD | 0.726 | 0.8481 | 0.5446 | 0.6317 | 0.6317 | -0.094 (-12.93%) | 3,467 |
2 Apr 2017 | USD | 0.523 | 0.9618 | 0.5223 | 0.7255 | 0.7255 | +0.203 (+38.75%) | 9,118 |
1 Apr 2017 | USD | 0.5791 | 0.5798 | 0.5083 | 0.5229 | 0.5229 | -0.056 (-9.72%) | 938 |
31 Mar 2017 | USD | 0.5791 | 0.5975 | 0.4337 | 0.5792 | 0.5792 | +0 (+0.03%) | 3,598 |
30 Mar 2017 | USD | 0.6499 | 0.9343 | 0.41 | 0.579 | 0.579 | -0.07 (-10.72%) | 4,856 |
29 Mar 2017 | USD | 0.5982 | 0.8076 | 0.4331 | 0.6485 | 0.6485 | +0.05 (+8.30%) | 5,538 |
28 Mar 2017 | USD | 0.6052 | 0.6545 | 0.568 | 0.5988 | 0.5988 | -0.007 (-1.17%) | 1,938 |
27 Mar 2017 | USD | 0.7488 | 0.7691 | 0.5162 | 0.6059 | 0.6059 | -0.139 (-18.64%) | 3,494 |
26 Mar 2017 | USD | 0.798 | 0.8393 | 0.658 | 0.7447 | 0.7447 | -0.052 (-6.56%) | 2,472 |
25 Mar 2017 | USD | 0.6175 | 0.8584 | 0.5636 | 0.797 | 0.797 | +0.179 (+28.94%) | 5,333 |
24 Mar 2017 | USD | 0.7295 | 0.7556 | 0.5935 | 0.6181 | 0.6181 | -0.112 (-15.28%) | 4,129 |
23 Mar 2017 | USD | 0.6365 | 0.7772 | 0.5054 | 0.7296 | 0.7296 | +0.094 (+14.72%) | 3,325 |
22 Mar 2017 | USD | 0.5656 | 0.753 | 0.5445 | 0.636 | 0.636 | +0.07 (+12.47%) | 1,417 |
21 Mar 2017 | USD | 0.6237 | 0.792 | 0.564 | 0.5655 | 0.5655 | -0.058 (-9.24%) | 3,399 |
20 Mar 2017 | USD | 0.9064 | 0.9233 | 0.551 | 0.6231 | 0.6231 | -0.283 (-31.23%) | 7,457 |
19 Mar 2017 | USD | 0.8117 | 0.9327 | 0.7389 | 0.906 | 0.906 | +0.188 (+26.15%) | 9,980 |
18 Mar 2017 | USD | 0.7664 | 0.9698 | 0.6883 | 0.7182 | 0.7182 | -0.049 (-6.33%) | 3,212 |
17 Mar 2017 | USD | 0.9316 | 0.971 | 0.7048 | 0.7667 | 0.7667 | -0.171 (-18.23%) | 3,199 |
16 Mar 2017 | USD | 1.0309 | 1.0476 | 0.9142 | 0.9376 | 0.9376 | -0.092 (-8.93%) | 4,233 |
15 Mar 2017 | USD | 0.7098 | 1.2528 | 0.7098 | 1.0295 | 1.0295 | +0.32 (+45.06%) | 14,766 |
14 Mar 2017 | USD | 0.5392 | 0.7097 | 0.3841 | 0.7097 | 0.7097 | +0.171 (+31.65%) | 4,413 |
13 Mar 2017 | USD | 0.7506 | 0.7674 | 0.5135 | 0.5391 | 0.5391 | -0.211 (-28.15%) | 1,996 |
12 Mar 2017 | USD | 0.7127 | 0.8225 | 0.6914 | 0.7503 | 0.7503 | +0.038 (+5.33%) | 2,815 |
11 Mar 2017 | USD | 0.7803 | 0.8302 | 0.4005 | 0.7123 | 0.7123 | -0.068 (-8.74%) | 3,389 |
10 Mar 2017 | USD | 0.8326 | 0.8326 | 0.0125 | 0.7805 | 0.7805 | -0.051 (-6.18%) | 4,970 |
9 Mar 2017 | USD | 0.9174 | 0.9438 | 0.6707 | 0.8319 | 0.8319 | -0.085 (-9.29%) | 2,911 |
8 Mar 2017 | USD | 1.0588 | 1.1696 | 0.8841 | 0.9171 | 0.9171 | -0.142 (-13.40%) | 3,344 |
7 Mar 2017 | USD | 1.0931 | 1.2499 | 0.9947 | 1.059 | 1.059 | -0.034 (-3.09%) | 2,668 |