Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 1.17 | 1.17 | 1.14 | 1.15 | 1,150 | -0.02 (-1.71%) | 18,896 |
5 Sep 2017 | USD | 1.19 | 1.2 | 1.17 | 1.17 | 1,170 | +0.01 (+0.86%) | 30,698 |
4 Sep 2017 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1,160 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 1.13 | 1.18 | 1.13 | 1.16 | 1,160 | +0.05 (+4.50%) | 60,073 |
31 Aug 2017 | USD | 1.14 | 1.17 | 1.1 | 1.11 | 1,110 | -0.04 (-3.48%) | 65,126 |
30 Aug 2017 | USD | 1.18 | 1.195 | 1.14 | 1.15 | 1,150 | -0.02 (-1.71%) | 73,135 |
29 Aug 2017 | USD | 1.15 | 1.21 | 1.14 | 1.17 | 1,170 | +0.02 (+1.74%) | 96,016 |
28 Aug 2017 | USD | 1.16 | 1.24 | 1.12 | 1.15 | 1,150 | -0.01 (-0.86%) | 379,531 |
25 Aug 2017 | USD | 1.21 | 1.21 | 1.05 | 1.16 | 1,160 | -0.06 (-4.92%) | 66,903 |
24 Aug 2017 | USD | 1.1367 | 1.25 | 1.1324 | 1.22 | 1,220 | +0.09 (+7.96%) | 55,028 |
23 Aug 2017 | USD | 1.2 | 1.21 | 1.02 | 1.13 | 1,130 | -0.06 (-5.04%) | 115,713 |
22 Aug 2017 | USD | 1.25 | 1.27 | 1.1701 | 1.19 | 1,190 | -0.03 (-2.46%) | 148,386 |
21 Aug 2017 | USD | 1.25 | 1.299 | 1.21 | 1.22 | 1,220 | +0.04 (+3.39%) | 277,028 |
18 Aug 2017 | USD | 1.19 | 1.21 | 1.06 | 1.18 | 1,180 | +0.16 (+15.69%) | 363,859 |
17 Aug 2017 | USD | 0.9735 | 1.06 | 0.9735 | 1.02 | 1,020 | +0.07 (+7.37%) | 246,779 |
16 Aug 2017 | USD | 0.9 | 1.01 | 0.9 | 0.95 | 950 | +0.05 (+5.56%) | 777,806 |
15 Aug 2017 | USD | 0.84 | 0.95 | 0.8 | 0.9 | 900 | +0.042 (+4.90%) | 192,557 |
14 Aug 2017 | USD | 0.8424 | 0.89 | 0.82 | 0.858 | 858 | +0.008 (+0.94%) | 46,385 |
11 Aug 2017 | USD | 0.84 | 0.87 | 0.82 | 0.85 | 850 | +0.014 (+1.67%) | 52,919 |
10 Aug 2017 | USD | 0.91 | 0.9595 | 0.81 | 0.836 | 836 | -0.054 (-6.07%) | 154,989 |
9 Aug 2017 | USD | 0.96 | 0.96 | 0.86 | 0.89 | 890 | 0.0 (0.0%) | 43,172 |
8 Aug 2017 | USD | 0.8513 | 0.93 | 0.8201 | 0.89 | 890 | +0.012 (+1.37%) | 71,768 |
7 Aug 2017 | USD | 0.912 | 0.912 | 0.7901 | 0.878 | 878 | -0.002 (-0.23%) | 151,146 |
4 Aug 2017 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 880 | -0.12 (-12%) | 165,943 |
3 Aug 2017 | USD | 0.999 | 1 | 0.94 | 1 | 1,000 | +0.001 (+0.10%) | 112,842 |
2 Aug 2017 | USD | 0.97 | 1.03 | 0.95 | 0.999 | 999 | +0.029 (+2.99%) | 203,772 |
1 Aug 2017 | USD | 0.9057 | 1.02 | 0.901 | 0.97 | 970 | +0.015 (+1.58%) | 180,110 |
31 Jul 2017 | USD | 0.9288 | 0.9859 | 0.9 | 0.9549 | 954.9 | +0.025 (+2.69%) | 45,185 |
28 Jul 2017 | USD | 0.9591 | 0.9591 | 0.925 | 0.9299 | 929.9 | -0.04 (-4.12%) | 31,509 |
27 Jul 2017 | USD | 1.05 | 1.05 | 0.93 | 0.9699 | 969.9 | +0.01 (+1.03%) | 44,702 |