Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2017 | USD | 0.6897 | 0.7138 | 0.672 | 0.68 | 6.8 | +0 (+0.01%) | 42,089 |
4 May 2017 | USD | 0.735 | 0.735 | 0.67 | 0.6799 | 6.799 | -0.04 (-5.56%) | 61,010 |
3 May 2017 | USD | 0.72 | 0.75 | 0.7 | 0.7199 | 7.199 | +0.002 (+0.26%) | 42,825 |
2 May 2017 | USD | 0.71 | 0.7214 | 0.71 | 0.718 | 7.18 | -0.012 (-1.64%) | 27,605 |
1 May 2017 | USD | 0.74 | 0.755 | 0.71 | 0.73 | 7.3 | 0.0 (0.0%) | 30,498 |
28 Apr 2017 | USD | 0.758 | 0.76 | 0.721 | 0.73 | 7.3 | -0.03 (-3.95%) | 25,735 |
27 Apr 2017 | USD | 0.78 | 0.78 | 0.76 | 0.76 | 7.6 | -0.013 (-1.75%) | 9,003 |
26 Apr 2017 | USD | 0.75 | 0.775 | 0.742 | 0.7735 | 7.735 | +0.029 (+3.83%) | 23,009 |
25 Apr 2017 | USD | 0.75 | 0.7698 | 0.742 | 0.745 | 7.45 | 0.0 (0.0%) | 15,450 |
24 Apr 2017 | USD | 0.79 | 0.79 | 0.745 | 0.745 | 7.45 | -0.029 (-3.80%) | 31,013 |
21 Apr 2017 | USD | 0.76 | 0.7797 | 0.742 | 0.7744 | 7.744 | +0.014 (+1.89%) | 17,909 |
20 Apr 2017 | USD | 0.77 | 0.775 | 0.755 | 0.76 | 7.6 | -0.014 (-1.81%) | 40,191 |
19 Apr 2017 | USD | 0.79 | 0.82 | 0.77 | 0.774 | 7.74 | -0.016 (-2.03%) | 26,650 |
18 Apr 2017 | USD | 0.814 | 0.815 | 0.7603 | 0.79 | 7.9 | -0.01 (-1.25%) | 34,519 |
17 Apr 2017 | USD | 0.831 | 0.84 | 0.792 | 0.8 | 8 | +0.015 (+1.91%) | 40,953 |
14 Apr 2017 | USD | 0.785 | 0.785 | 0.785 | 0.785 | 7.85 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.81 | 0.8467 | 0.78 | 0.785 | 7.85 | -0.03 (-3.70%) | 49,070 |
12 Apr 2017 | USD | 0.84 | 0.8656 | 0.8 | 0.8152 | 8.152 | -0.015 (-1.78%) | 50,990 |
11 Apr 2017 | USD | 0.85 | 0.8798 | 0.8115 | 0.83 | 8.3 | +0.016 (+1.97%) | 104,687 |
10 Apr 2017 | USD | 0.7695 | 0.8499 | 0.7635 | 0.814 | 8.14 | +0.049 (+6.42%) | 90,621 |
7 Apr 2017 | USD | 0.78 | 0.8001 | 0.76 | 0.7649 | 7.649 | -0.035 (-4.39%) | 29,602 |
6 Apr 2017 | USD | 0.78 | 0.8 | 0.76 | 0.8 | 8 | +0.025 (+3.23%) | 41,019 |
5 Apr 2017 | USD | 0.78 | 0.8 | 0.77 | 0.775 | 7.75 | +0.015 (+1.97%) | 58,663 |
4 Apr 2017 | USD | 0.7709 | 0.799 | 0.76 | 0.76 | 7.6 | -0.008 (-1.03%) | 17,123 |
3 Apr 2017 | USD | 0.7744 | 0.8 | 0.7679 | 0.7679 | 7.679 | +0.003 (+0.38%) | 45,213 |
31 Mar 2017 | USD | 0.7677 | 0.7886 | 0.765 | 0.765 | 7.65 | -0.015 (-1.97%) | 8,857 |
30 Mar 2017 | USD | 0.78 | 0.8198 | 0.765 | 0.7804 | 7.804 | +0 (+0.05%) | 13,769 |
29 Mar 2017 | USD | 0.82 | 0.82 | 0.78 | 0.78 | 7.8 | +0.02 (+2.63%) | 30,659 |
28 Mar 2017 | USD | 0.7627 | 0.7931 | 0.75 | 0.76 | 7.6 | -0.001 (-0.07%) | 26,359 |
27 Mar 2017 | USD | 0.789 | 0.789 | 0.7421 | 0.7605 | 7.605 | +0.001 (+0.07%) | 34,844 |