Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | USD | 0.858 | 0.858 | 0.835 | 0.836 | 0.836 | -0.002 (-0.18%) | 24,354 |
1 May 2017 | USD | 0.8375 | 0.8375 | 0.8317 | 0.8375 | 0.8375 | +0 (+0.02%) | 15,300 |
28 Apr 2017 | USD | 0.8224 | 0.86 | 0.8224 | 0.8373 | 0.8373 | +0.024 (+2.99%) | 65,500 |
27 Apr 2017 | USD | 0.858 | 0.867 | 0.813 | 0.813 | 0.813 | -0.029 (-3.46%) | 60,400 |
26 Apr 2017 | USD | 0.812 | 0.8421 | 0.812 | 0.8421 | 0.8421 | +0.012 (+1.46%) | 31,300 |
25 Apr 2017 | USD | 0.84 | 0.84 | 0.812 | 0.83 | 0.83 | -0.001 (-0.12%) | 27,100 |
24 Apr 2017 | USD | 0.8576 | 0.87 | 0.83 | 0.831 | 0.831 | -0.046 (-5.23%) | 133,744 |
21 Apr 2017 | USD | 0.85 | 0.893 | 0.85 | 0.8769 | 0.8769 | +0.027 (+3.16%) | 19,400 |
20 Apr 2017 | USD | 0.7366 | 0.85 | 0.7366 | 0.85 | 0.85 | +0.129 (+17.89%) | 98,625 |
19 Apr 2017 | USD | 0.72 | 0.73 | 0.72 | 0.721 | 0.721 | -0.001 (-0.18%) | 89,800 |
18 Apr 2017 | USD | 0.728 | 0.7422 | 0.72 | 0.7223 | 0.7223 | +0.002 (+0.32%) | 63,800 |
17 Apr 2017 | USD | 0.7302 | 0.7561 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 58,900 |
14 Apr 2017 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.6935 | 0.7256 | 0.6897 | 0.72 | 0.72 | +0.031 (+4.50%) | 104,085 |
12 Apr 2017 | USD | 0.6815 | 0.689 | 0.6815 | 0.689 | 0.689 | +0.017 (+2.53%) | 13,000 |
11 Apr 2017 | USD | 0.672 | 0.672 | 0.672 | 0.672 | 0.672 | 0.0 (0.0%) | 0 |
10 Apr 2017 | USD | 0.672 | 0.672 | 0.672 | 0.672 | 0.672 | 0.0 (0.0%) | 0 |
7 Apr 2017 | USD | 0.6722 | 0.6772 | 0.669 | 0.672 | 0.672 | +0.005 (+0.79%) | 9,000 |
6 Apr 2017 | USD | 0.651 | 0.6667 | 0.651 | 0.6667 | 0.6667 | +0.007 (+1.02%) | 20,590 |
5 Apr 2017 | USD | 0.6513 | 0.66 | 0.6513 | 0.66 | 0.66 | 0.0 (0.0%) | 12,000 |
4 Apr 2017 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,000 |
3 Apr 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
31 Mar 2017 | USD | 0.6501 | 0.6501 | 0.65 | 0.65 | 0.65 | +0.008 (+1.21%) | 11,000 |
30 Mar 2017 | USD | 0.6422 | 0.6422 | 0.6422 | 0.6422 | 0.6422 | +0.001 (+0.19%) | 2,000 |
29 Mar 2017 | USD | 0.648 | 0.648 | 0.641 | 0.641 | 0.641 | -0.018 (-2.73%) | 5,000 |
28 Mar 2017 | USD | 0.659 | 0.659 | 0.659 | 0.659 | 0.659 | +0.018 (+2.81%) | 4,000 |
27 Mar 2017 | USD | 0.6395 | 0.641 | 0.6395 | 0.641 | 0.641 | -0.003 (-0.45%) | 3,000 |
24 Mar 2017 | USD | 0.6398 | 0.6439 | 0.6398 | 0.6439 | 0.6439 | +0.01 (+1.56%) | 2,250 |
23 Mar 2017 | USD | 0.692 | 0.692 | 0.634 | 0.634 | 0.634 | -0.059 (-8.50%) | 5,500 |
22 Mar 2017 | USD | 0.6929 | 0.6929 | 0.6929 | 0.6929 | 0.6929 | 0.0 (0.0%) | 0 |