Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 0.705 | 0.7 | 0.665 | 0.665 | 0.665 | -0.04 (-5.67%) | 11,239,742 |
4 Sep 2017 | USD | 0.7155 | 0.72 | 0.705 | 0.705 | 0.705 | -0.011 (-1.47%) | 876,783 |
1 Sep 2017 | USD | 0.715 | 0.73 | 0.708 | 0.7155 | 0.7155 | -0.009 (-1.31%) | 2,090,593 |
31 Aug 2017 | USD | 0.775 | 0.765 | 0.71 | 0.725 | 0.725 | -0.05 (-6.45%) | 7,409,113 |
30 Aug 2017 | USD | 0.825 | 0.82 | 0.7265 | 0.775 | 0.775 | -0.05 (-6.06%) | 14,924,901 |
29 Aug 2017 | USD | 0.85 | 0.8975 | 0.8 | 0.825 | 0.825 | -0.025 (-2.94%) | 3,271,198 |
28 Aug 2017 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
25 Aug 2017 | USD | 0.815 | 0.88 | 0.8 | 0.85 | 0.85 | +0.035 (+4.29%) | 1,784,514 |
24 Aug 2017 | USD | 0.875 | 0.8675 | 0.785 | 0.815 | 0.815 | -0.06 (-6.86%) | 2,027,956 |
23 Aug 2017 | USD | 0.875 | 0.89 | 0.85 | 0.875 | 0.875 | 0.0 (0.0%) | 554,687 |
22 Aug 2017 | USD | 0.875 | 0.885 | 0.85 | 0.875 | 0.875 | 0.0 (0.0%) | 2,309,262 |
21 Aug 2017 | USD | 0.85 | 0.9 | 0.83 | 0.875 | 0.875 | +0.025 (+2.94%) | 3,478,092 |
18 Aug 2017 | USD | 0.85 | 0.9 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 1,397,464 |
17 Aug 2017 | USD | 0.85 | 0.925 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 6,574,808 |
16 Aug 2017 | USD | 0.875 | 0.85 | 0.77 | 0.85 | 0.85 | -0.025 (-2.86%) | 792,869 |
15 Aug 2017 | USD | 0.875 | 0.85 | 0.825 | 0.875 | 0.875 | 0.0 (0.0%) | 573,477 |
14 Aug 2017 | USD | 0.875 | 0.85 | 0.83 | 0.875 | 0.875 | 0.0 (0.0%) | 512,564 |
11 Aug 2017 | USD | 0.925 | 0.94 | 0.85 | 0.875 | 0.875 | -0.05 (-5.41%) | 1,533,214 |
10 Aug 2017 | USD | 0.875 | 1.0071 | 0.851 | 0.925 | 0.925 | +0.05 (+5.71%) | 5,389,987 |
9 Aug 2017 | USD | 0.875 | 0.9082 | 0.8 | 0.875 | 0.875 | 0.0 (0.0%) | 3,774,988 |
8 Aug 2017 | USD | 0.875 | 0.9 | 0.8429 | 0.875 | 0.875 | 0.0 (0.0%) | 986,438 |
7 Aug 2017 | USD | 0.875 | 0.885 | 0.86 | 0.875 | 0.875 | 0.0 (0.0%) | 859,215 |
4 Aug 2017 | USD | 0.925 | 0.925 | 0.85 | 0.875 | 0.875 | -0.05 (-5.41%) | 2,555,706 |
3 Aug 2017 | USD | 0.825 | 0.975 | 0.785 | 0.925 | 0.925 | +0.1 (+12.12%) | 2,912,821 |
2 Aug 2017 | USD | 0.825 | 0.83 | 0.76 | 0.825 | 0.825 | 0.0 (0.0%) | 3,416,070 |
1 Aug 2017 | USD | 0.875 | 0.87 | 0.8 | 0.825 | 0.825 | -0.05 (-5.71%) | 4,735,559 |
31 Jul 2017 | USD | 0.925 | 0.95 | 0.85 | 0.875 | 0.875 | -0.05 (-5.41%) | 5,233,066 |
28 Jul 2017 | USD | 0.975 | 0.988 | 0.925 | 0.925 | 0.925 | -0.05 (-5.13%) | 1,933,132 |
27 Jul 2017 | USD | 0.975 | 0.997 | 0.9 | 0.975 | 0.975 | 0.0 (0.0%) | 2,178,191 |
26 Jul 2017 | USD | 1.05 | 1.025 | 0.95 | 0.975 | 0.975 | -0.075 (-7.14%) | 3,333,548 |