Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 0.739 | 0.7455 | 0.7077 | 0.717 | 0.717 | -0.037 (-4.89%) | 25,400 |
4 Sep 2017 | USD | 0.7539 | 0.7539 | 0.7539 | 0.7539 | 0.7539 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.7539 | 0.7539 | 0.7539 | 0.7539 | 0.7539 | -0 (-0.01%) | 1,000 |
31 Aug 2017 | USD | 0.749 | 0.754 | 0.749 | 0.754 | 0.754 | +0.035 (+4.85%) | 3,000 |
30 Aug 2017 | USD | 0.7191 | 0.7191 | 0.7191 | 0.7191 | 0.7191 | -0.001 (-0.18%) | 550 |
29 Aug 2017 | USD | 0.7003 | 0.7323 | 0.6853 | 0.7204 | 0.7204 | +0.044 (+6.46%) | 111,280 |
28 Aug 2017 | USD | 0.6605 | 0.6767 | 0.6605 | 0.6767 | 0.6767 | +0.029 (+4.53%) | 10,174 |
25 Aug 2017 | USD | 0.6474 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | 0.0 (0.0%) | 0 |
24 Aug 2017 | USD | 0.6474 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | 0.0 (0.0%) | 0 |
23 Aug 2017 | USD | 0.63 | 0.6722 | 0.63 | 0.6474 | 0.6474 | +0.02 (+3.25%) | 4,294 |
22 Aug 2017 | USD | 0.627 | 0.627 | 0.627 | 0.627 | 0.627 | -0.003 (-0.48%) | 12,000 |
21 Aug 2017 | USD | 0.6224 | 0.63 | 0.6224 | 0.63 | 0.63 | -0.024 (-3.71%) | 3,775 |
18 Aug 2017 | USD | 0.6606 | 0.6643 | 0.6466 | 0.6543 | 0.6543 | +0.008 (+1.25%) | 38,218 |
17 Aug 2017 | USD | 0.6613 | 0.6613 | 0.644 | 0.6462 | 0.6462 | -0.013 (-1.93%) | 24,800 |
16 Aug 2017 | USD | 0.62 | 0.66 | 0.62 | 0.6589 | 0.6589 | +0.037 (+6.02%) | 17,150 |
15 Aug 2017 | USD | 0.6239 | 0.629 | 0.6058 | 0.6215 | 0.6215 | -0.006 (-0.94%) | 19,200 |
14 Aug 2017 | USD | 0.6326 | 0.648 | 0.62 | 0.6274 | 0.6274 | -0.013 (-1.97%) | 11,666 |
11 Aug 2017 | USD | 0.62 | 0.6442 | 0.619 | 0.64 | 0.64 | +0.022 (+3.56%) | 59,075 |
10 Aug 2017 | USD | 0.652 | 0.652 | 0.58 | 0.618 | 0.618 | -0.033 (-5.03%) | 43,730 |
9 Aug 2017 | USD | 0.6496 | 0.6507 | 0.6496 | 0.6507 | 0.6507 | +0.013 (+2.05%) | 750 |
8 Aug 2017 | USD | 0.6665 | 0.6665 | 0.6376 | 0.6376 | 0.6376 | -0.062 (-8.91%) | 9,100 |
7 Aug 2017 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.029 (+4.31%) | 12,846 |
4 Aug 2017 | USD | 0.6711 | 0.6711 | 0.6711 | 0.6711 | 0.6711 | -0.034 (-4.77%) | 9,625 |
3 Aug 2017 | USD | 0.693 | 0.7053 | 0.6863 | 0.7047 | 0.7047 | +0.027 (+3.92%) | 132,468 |
2 Aug 2017 | USD | 0.6796 | 0.6796 | 0.6781 | 0.6781 | 0.6781 | -0.014 (-2.01%) | 60,000 |
1 Aug 2017 | USD | 0.6624 | 0.692 | 0.6624 | 0.692 | 0.692 | +0.042 (+6.46%) | 1,800 |
31 Jul 2017 | USD | 0.6684 | 0.671 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 9,000 |
28 Jul 2017 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.014 (+2.17%) | 200 |
27 Jul 2017 | USD | 0.6702 | 0.6702 | 0.6558 | 0.6558 | 0.6558 | -0.007 (-1.06%) | 10,839 |
26 Jul 2017 | USD | 0.6604 | 0.6628 | 0.6604 | 0.6628 | 0.6628 | +0.013 (+1.97%) | 10,400 |