Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | USD | 0.73 | 0.75 | 0.7 | 0.75 | 7.5 | +0.012 (+1.63%) | 43,965 |
9 Feb 2017 | USD | 0.702 | 0.76 | 0.702 | 0.738 | 7.38 | +0.036 (+5.13%) | 34,409 |
8 Feb 2017 | USD | 0.72 | 0.7397 | 0.7 | 0.702 | 7.02 | -0.018 (-2.50%) | 26,649 |
7 Feb 2017 | USD | 0.7357 | 0.737 | 0.7 | 0.72 | 7.2 | -0.01 (-1.38%) | 39,137 |
6 Feb 2017 | USD | 0.76 | 0.76 | 0.73 | 0.7301 | 7.301 | -0.03 (-3.95%) | 36,092 |
3 Feb 2017 | USD | 0.79 | 0.79 | 0.732 | 0.7601 | 7.601 | -0.012 (-1.61%) | 27,795 |
2 Feb 2017 | USD | 0.83 | 0.85 | 0.73 | 0.7725 | 7.725 | -0.083 (-9.65%) | 62,757 |
1 Feb 2017 | USD | 0.8735 | 0.8735 | 0.81 | 0.855 | 8.55 | +0.016 (+1.88%) | 33,914 |
31 Jan 2017 | USD | 0.93 | 0.93 | 0.81 | 0.8392 | 8.392 | +0.039 (+4.90%) | 105,107 |
30 Jan 2017 | USD | 0.755 | 0.82 | 0.75 | 0.8 | 8 | +0.06 (+8.11%) | 84,704 |
27 Jan 2017 | USD | 0.7296 | 0.74 | 0.7124 | 0.74 | 7.4 | +0.015 (+2.07%) | 10,852 |
26 Jan 2017 | USD | 0.7124 | 0.75 | 0.7124 | 0.725 | 7.25 | 0.0 (0.0%) | 18,022 |
25 Jan 2017 | USD | 0.71 | 0.745 | 0.7 | 0.725 | 7.25 | +0.015 (+2.11%) | 20,006 |
24 Jan 2017 | USD | 0.7 | 0.7275 | 0.67 | 0.71 | 7.1 | +0.04 (+5.97%) | 27,353 |
23 Jan 2017 | USD | 0.6942 | 0.7275 | 0.67 | 0.67 | 6.7 | -0.02 (-2.90%) | 15,760 |
20 Jan 2017 | USD | 0.72 | 0.73 | 0.68 | 0.69 | 6.9 | -0.01 (-1.43%) | 21,208 |
19 Jan 2017 | USD | 0.725 | 0.7399 | 0.6905 | 0.7 | 7 | -0.01 (-1.41%) | 15,352 |
18 Jan 2017 | USD | 0.72 | 0.7497 | 0.7005 | 0.71 | 7.1 | -0.008 (-1.11%) | 38,468 |
17 Jan 2017 | USD | 0.75 | 0.77 | 0.71 | 0.718 | 7.18 | -0.031 (-4.18%) | 27,302 |
16 Jan 2017 | USD | 0.7493 | 0.7493 | 0.7493 | 0.7493 | 7.493 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.732 | 0.765 | 0.73 | 0.7493 | 7.493 | -0.011 (-1.41%) | 8,517 |
12 Jan 2017 | USD | 0.754 | 0.78 | 0.731 | 0.76 | 7.6 | +0.01 (+1.33%) | 11,131 |
11 Jan 2017 | USD | 0.75 | 0.7733 | 0.73 | 0.75 | 7.5 | +0.008 (+1.05%) | 12,241 |
10 Jan 2017 | USD | 0.73 | 0.746 | 0.72 | 0.7422 | 7.422 | -0.001 (-0.12%) | 21,248 |
9 Jan 2017 | USD | 0.75 | 0.75 | 0.72 | 0.7431 | 7.431 | -0.007 (-0.92%) | 11,473 |
6 Jan 2017 | USD | 0.75 | 0.76 | 0.74 | 0.75 | 7.5 | -0.01 (-1.33%) | 12,186 |
5 Jan 2017 | USD | 0.77 | 0.8 | 0.76 | 0.7601 | 7.601 | -0.01 (-1.29%) | 23,294 |
4 Jan 2017 | USD | 0.74 | 0.78 | 0.74 | 0.77 | 7.7 | +0.04 (+5.48%) | 32,978 |
3 Jan 2017 | USD | 0.7147 | 0.753 | 0.71 | 0.73 | 7.3 | +0.05 (+7.34%) | 26,248 |
2 Jan 2017 | USD | 0.6801 | 0.6801 | 0.6801 | 0.6801 | 6.801 | 0.0 (0.0%) | 0 |