Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | USD | 0.8553 | 0.894 | 0.8553 | 0.894 | 0.894 | +0.028 (+3.28%) | 2,200 |
12 Jun 2017 | USD | 0.89 | 0.9041 | 0.86 | 0.8656 | 0.8656 | -0.025 (-2.76%) | 20,250 |
9 Jun 2017 | USD | 0.91 | 0.913 | 0.8902 | 0.8902 | 0.8902 | -0.008 (-0.87%) | 14,500 |
8 Jun 2017 | USD | 0.915 | 0.9196 | 0.8977 | 0.898 | 0.898 | +0.006 (+0.67%) | 8,750 |
7 Jun 2017 | USD | 0.9 | 0.9052 | 0.892 | 0.892 | 0.892 | +0.013 (+1.48%) | 6,600 |
6 Jun 2017 | USD | 0.909 | 0.909 | 0.876 | 0.879 | 0.879 | +0.007 (+0.78%) | 39,300 |
5 Jun 2017 | USD | 0.8915 | 0.893 | 0.8691 | 0.8722 | 0.8722 | +0.025 (+3.01%) | 21,800 |
2 Jun 2017 | USD | 0.7949 | 0.8505 | 0.7949 | 0.8467 | 0.8467 | +0.078 (+10.20%) | 12,660 |
1 Jun 2017 | USD | 0.764 | 0.7693 | 0.76 | 0.7683 | 0.7683 | -0.01 (-1.25%) | 48,000 |
31 May 2017 | USD | 0.7906 | 0.7906 | 0.704 | 0.778 | 0.778 | -0.011 (-1.46%) | 86,292 |
30 May 2017 | USD | 0.889 | 0.889 | 0.771 | 0.7895 | 0.7895 | -0.12 (-13.24%) | 23,000 |
29 May 2017 | USD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | -0.003 (-0.33%) | 16,100 |
25 May 2017 | USD | 0.913 | 0.913 | 0.913 | 0.913 | 0.913 | +0.035 (+3.99%) | 100 |
24 May 2017 | USD | 0.86 | 0.878 | 0.834 | 0.878 | 0.878 | +0.012 (+1.39%) | 31,400 |
23 May 2017 | USD | 0.9475 | 0.9475 | 0.85 | 0.866 | 0.866 | -0.072 (-7.68%) | 64,800 |
22 May 2017 | USD | 0.938 | 0.938 | 0.938 | 0.938 | 0.938 | 0.0 (0.0%) | 0 |
19 May 2017 | USD | 0.9159 | 0.938 | 0.9159 | 0.938 | 0.938 | +0.021 (+2.32%) | 3,500 |
18 May 2017 | USD | 0.9279 | 0.93 | 0.9167 | 0.9167 | 0.9167 | -0.033 (-3.51%) | 14,410 |
17 May 2017 | USD | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | +0.013 (+1.39%) | 2,530 |
16 May 2017 | USD | 0.9506 | 0.9523 | 0.9246 | 0.937 | 0.937 | -0.025 (-2.64%) | 41,100 |
15 May 2017 | USD | 0.9336 | 0.9624 | 0.9336 | 0.9624 | 0.9624 | +0.012 (+1.31%) | 34,900 |
12 May 2017 | USD | 0.907 | 0.96 | 0.907 | 0.95 | 0.95 | +0.014 (+1.46%) | 10,900 |
11 May 2017 | USD | 0.951 | 0.951 | 0.925 | 0.9363 | 0.9363 | -0.024 (-2.47%) | 18,000 |
10 May 2017 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
9 May 2017 | USD | 0.959 | 0.96 | 0.9334 | 0.96 | 0.96 | 0.0 (0.0%) | 11,400 |
8 May 2017 | USD | 0.9916 | 1 | 0.954 | 0.96 | 0.96 | -0.03 (-3.03%) | 29,962 |
5 May 2017 | USD | 0.97 | 1 | 0.9654 | 0.99 | 0.99 | +0.018 (+1.90%) | 53,020 |
4 May 2017 | USD | 0.7892 | 0.985 | 0.7892 | 0.9715 | 0.9715 | +0.136 (+16.21%) | 147,236 |
3 May 2017 | USD | 0.836 | 0.836 | 0.836 | 0.836 | 0.836 | 0.0 (0.0%) | 0 |