Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 0.52 | 0.52 | 0.482 | 0.5001 | 5,601.12 | +0.006 (+1.19%) | 1,141 |
5 Sep 2017 | USD | 0.49 | 0.499 | 0.45 | 0.4942 | 5,535.04 | -0 (-0.02%) | 3,002 |
4 Sep 2017 | USD | 0.4943 | 0.4943 | 0.4943 | 0.4943 | 5,536.16 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.483 | 0.499 | 0.47 | 0.4943 | 5,536.16 | +0.019 (+4.00%) | 950 |
31 Aug 2017 | USD | 0.5 | 0.5199 | 0.472 | 0.4753 | 5,323.36 | -0.025 (-4.94%) | 1,437 |
30 Aug 2017 | USD | 0.558 | 0.558 | 0.492 | 0.5 | 5,600 | -0.031 (-5.82%) | 3,823 |
29 Aug 2017 | USD | 0.5411 | 0.5599 | 0.5298 | 0.5309 | 5,946.08 | -0.011 (-2.05%) | 1,571 |
28 Aug 2017 | USD | 0.549 | 0.575 | 0.532 | 0.542 | 6,070.4 | -0.007 (-1.28%) | 1,099 |
25 Aug 2017 | USD | 0.5594 | 0.5594 | 0.5301 | 0.549 | 6,148.8 | +0.003 (+0.62%) | 963 |
24 Aug 2017 | USD | 0.53 | 0.5595 | 0.53 | 0.5456 | 6,110.72 | +0.016 (+2.94%) | 1,006 |
23 Aug 2017 | USD | 0.534 | 0.5449 | 0.51 | 0.53 | 5,936 | -0.005 (-0.93%) | 1,567 |
22 Aug 2017 | USD | 0.56 | 0.56 | 0.52 | 0.535 | 5,992 | -0.035 (-6.16%) | 1,586 |
21 Aug 2017 | USD | 0.6451 | 0.65 | 0.57 | 0.5701 | 6,385.12 | -0.03 (-4.95%) | 2,863 |
18 Aug 2017 | USD | 0.591 | 0.605 | 0.58 | 0.5998 | 6,717.76 | +0.01 (+1.66%) | 999 |
17 Aug 2017 | USD | 0.54 | 0.6 | 0.54 | 0.59 | 6,608 | +0.035 (+6.31%) | 1,437 |
16 Aug 2017 | USD | 0.5498 | 0.5699 | 0.52 | 0.555 | 6,216 | +0.025 (+4.72%) | 748 |
15 Aug 2017 | USD | 0.531 | 0.54 | 0.52 | 0.53 | 5,936 | -0.014 (-2.57%) | 333 |
14 Aug 2017 | USD | 0.5498 | 0.5498 | 0.5151 | 0.544 | 6,092.8 | +0.019 (+3.62%) | 331 |
11 Aug 2017 | USD | 0.521 | 0.5599 | 0.5016 | 0.525 | 5,880 | +0.004 (+0.77%) | 847 |
10 Aug 2017 | USD | 0.505 | 0.5491 | 0.505 | 0.521 | 5,835.2 | -0.026 (-4.75%) | 822 |
9 Aug 2017 | USD | 0.562 | 0.575 | 0.53 | 0.547 | 6,126.4 | -0.028 (-4.87%) | 1,132 |
8 Aug 2017 | USD | 0.585 | 0.6 | 0.562 | 0.575 | 6,440 | -0.012 (-2.04%) | 390 |
7 Aug 2017 | USD | 0.61 | 0.62 | 0.56 | 0.587 | 6,574.4 | -0.019 (-3.18%) | 623 |
4 Aug 2017 | USD | 0.5961 | 0.6063 | 0.582 | 0.6063 | 6,790.56 | -0.002 (-0.30%) | 425 |
3 Aug 2017 | USD | 0.592 | 0.62 | 0.59 | 0.6081 | 6,810.72 | +0.018 (+3.07%) | 455 |
2 Aug 2017 | USD | 0.5969 | 0.6175 | 0.59 | 0.59 | 6,608 | -0.014 (-2.29%) | 371 |
1 Aug 2017 | USD | 0.5899 | 0.64 | 0.585 | 0.6038 | 6,762.56 | +0.004 (+0.68%) | 626 |
31 Jul 2017 | USD | 0.6 | 0.6093 | 0.58 | 0.5997 | 6,716.64 | -0.01 (-1.69%) | 507 |
28 Jul 2017 | USD | 0.64 | 0.64 | 0.594 | 0.61 | 6,832 | -0.01 (-1.61%) | 417 |
27 Jul 2017 | USD | 0.653 | 0.653 | 0.605 | 0.62 | 6,944 | -0.021 (-3.20%) | 799 |