Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2016 | USD | 0.6432 | 0.666 | 0.6246 | 0.6318 | 0.6318 | -0.008 (-1.30%) | 47,600 |
16 Sep 2016 | USD | 0.6402 | 0.6402 | 0.6107 | 0.6401 | 0.6401 | -0.016 (-2.41%) | 52,319 |
15 Sep 2016 | USD | 0.6547 | 0.6718 | 0.635 | 0.6559 | 0.6559 | -0.001 (-0.20%) | 169,400 |
14 Sep 2016 | USD | 0.6625 | 0.671 | 0.646 | 0.6572 | 0.6572 | +0.007 (+1.11%) | 15,250 |
13 Sep 2016 | USD | 0.6717 | 0.6717 | 0.6493 | 0.65 | 0.65 | -0.029 (-4.34%) | 43,342 |
12 Sep 2016 | USD | 0.6513 | 0.6795 | 0.6513 | 0.6795 | 0.6795 | +0.025 (+3.79%) | 21,250 |
9 Sep 2016 | USD | 0.6796 | 0.6871 | 0.6539 | 0.6547 | 0.6547 | -0.037 (-5.34%) | 38,370 |
8 Sep 2016 | USD | 0.6928 | 0.71 | 0.6838 | 0.6916 | 0.6916 | +0.012 (+1.71%) | 164,624 |
7 Sep 2016 | USD | 0.6903 | 0.7104 | 0.68 | 0.68 | 0.68 | -0.002 (-0.35%) | 40,482 |
6 Sep 2016 | USD | 0.6612 | 0.6954 | 0.6454 | 0.6824 | 0.6824 | +0.054 (+8.54%) | 144,032 |
5 Sep 2016 | USD | 0.6287 | 0.6287 | 0.6287 | 0.6287 | 0.6287 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.6322 | 0.6514 | 0.6122 | 0.6287 | 0.6287 | -0.003 (-0.43%) | 196,542 |
1 Sep 2016 | USD | 0.596 | 0.6443 | 0.5733 | 0.6314 | 0.6314 | +0.017 (+2.75%) | 114,694 |
31 Aug 2016 | USD | 0.5694 | 0.6145 | 0.5694 | 0.6145 | 0.6145 | +0.029 (+4.86%) | 97,380 |
30 Aug 2016 | USD | 0.5918 | 0.6 | 0.5671 | 0.586 | 0.586 | -0.002 (-0.41%) | 88,629 |
29 Aug 2016 | USD | 0.5708 | 0.6047 | 0.547 | 0.5884 | 0.5884 | +0.013 (+2.33%) | 74,667 |
26 Aug 2016 | USD | 0.56 | 0.6014 | 0.5586 | 0.575 | 0.575 | +0.029 (+5.31%) | 52,355 |
25 Aug 2016 | USD | 0.5522 | 0.5774 | 0.546 | 0.546 | 0.546 | -0.021 (-3.70%) | 75,975 |
24 Aug 2016 | USD | 0.6084 | 0.6084 | 0.543 | 0.567 | 0.567 | -0.05 (-8.12%) | 146,611 |
23 Aug 2016 | USD | 0.607 | 0.6171 | 0.591 | 0.6171 | 0.6171 | +0.017 (+2.85%) | 119,857 |
22 Aug 2016 | USD | 0.615 | 0.6213 | 0.582 | 0.6 | 0.6 | -0.028 (-4.38%) | 256,865 |
19 Aug 2016 | USD | 0.6254 | 0.642 | 0.6083 | 0.6275 | 0.6275 | -0.028 (-4.24%) | 153,657 |
18 Aug 2016 | USD | 0.6028 | 0.6553 | 0.6028 | 0.6553 | 0.6553 | +0.051 (+8.48%) | 231,886 |
17 Aug 2016 | USD | 0.6479 | 0.67 | 0.6 | 0.6041 | 0.6041 | -0.045 (-6.93%) | 327,509 |
16 Aug 2016 | USD | 0.65 | 0.6584 | 0.6312 | 0.6491 | 0.6491 | +0.011 (+1.74%) | 238,098 |
15 Aug 2016 | USD | 0.6362 | 0.656 | 0.62 | 0.638 | 0.638 | +0.023 (+3.77%) | 494,676 |
12 Aug 2016 | USD | 0.6376 | 0.6618 | 0.6003 | 0.6148 | 0.6148 | -0.022 (-3.49%) | 128,113 |
11 Aug 2016 | USD | 0.6311 | 0.6786 | 0.5883 | 0.637 | 0.637 | +0.007 (+1.10%) | 415,747 |
10 Aug 2016 | USD | 0.6033 | 0.6376 | 0.5933 | 0.6301 | 0.6301 | +0.054 (+9.45%) | 193,822 |
9 Aug 2016 | USD | 0.5583 | 0.5768 | 0.5434 | 0.5757 | 0.5757 | +0.006 (+1.00%) | 267,616 |