Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | USD | 0.7717 | 0.7971 | 0.7568 | 0.7779 | 0.7779 | -0.037 (-4.55%) | 77,094 |
24 Jan 2017 | USD | 0.7053 | 0.82 | 0.6691 | 0.815 | 0.815 | +0.14 (+20.74%) | 105,800 |
23 Jan 2017 | USD | 0.6626 | 0.6784 | 0.65 | 0.675 | 0.675 | +0.011 (+1.72%) | 73,060 |
20 Jan 2017 | USD | 0.686 | 0.686 | 0.6498 | 0.6636 | 0.6636 | -0.017 (-2.53%) | 33,596 |
19 Jan 2017 | USD | 0.66 | 0.6808 | 0.6497 | 0.6808 | 0.6808 | +0.006 (+0.83%) | 52,798 |
18 Jan 2017 | USD | 0.6899 | 0.699 | 0.6745 | 0.6752 | 0.6752 | -0.019 (-2.78%) | 37,253 |
17 Jan 2017 | USD | 0.686 | 0.7076 | 0.676 | 0.6945 | 0.6945 | +0.006 (+0.81%) | 108,774 |
16 Jan 2017 | USD | 0.6889 | 0.6889 | 0.6889 | 0.6889 | 0.6889 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.6995 | 0.6995 | 0.675 | 0.6889 | 0.6889 | -0.009 (-1.30%) | 40,729 |
12 Jan 2017 | USD | 0.7159 | 0.7199 | 0.6979 | 0.698 | 0.698 | -0.002 (-0.30%) | 128,526 |
11 Jan 2017 | USD | 0.7 | 0.712 | 0.6648 | 0.7001 | 0.7001 | -0.005 (-0.74%) | 129,706 |
10 Jan 2017 | USD | 0.73 | 0.7361 | 0.7 | 0.7053 | 0.7053 | -0.024 (-3.34%) | 90,724 |
9 Jan 2017 | USD | 0.7282 | 0.7302 | 0.7 | 0.7297 | 0.7297 | +0.001 (+0.16%) | 125,846 |
6 Jan 2017 | USD | 0.74 | 0.74 | 0.7 | 0.7285 | 0.7285 | +0 (+0.04%) | 59,272 |
5 Jan 2017 | USD | 0.7318 | 0.7467 | 0.71 | 0.7282 | 0.7282 | +0.002 (+0.21%) | 130,034 |
4 Jan 2017 | USD | 0.728 | 0.7407 | 0.696 | 0.7267 | 0.7267 | +0.014 (+1.96%) | 22,350 |
3 Jan 2017 | USD | 0.7338 | 0.736 | 0.7016 | 0.7127 | 0.7127 | -0.019 (-2.54%) | 90,949 |
2 Jan 2017 | USD | 0.7313 | 0.7313 | 0.7313 | 0.7313 | 0.7313 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.7194 | 0.7504 | 0.7194 | 0.7313 | 0.7313 | +0.026 (+3.67%) | 99,512 |
29 Dec 2016 | USD | 0.6552 | 0.722 | 0.6476 | 0.7054 | 0.7054 | +0.043 (+6.56%) | 107,261 |
28 Dec 2016 | USD | 0.644 | 0.662 | 0.6389 | 0.662 | 0.662 | +0.012 (+1.85%) | 66,551 |
27 Dec 2016 | USD | 0.6485 | 0.66 | 0.62 | 0.65 | 0.65 | +0.01 (+1.58%) | 47,591 |
26 Dec 2016 | USD | 0.6399 | 0.6399 | 0.6399 | 0.6399 | 0.6399 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.6618 | 0.6691 | 0.622 | 0.6399 | 0.6399 | -0.01 (-1.55%) | 52,612 |
22 Dec 2016 | USD | 0.6393 | 0.65 | 0.627 | 0.65 | 0.65 | +0.014 (+2.20%) | 29,780 |
21 Dec 2016 | USD | 0.63 | 0.646 | 0.6256 | 0.636 | 0.636 | -0.02 (-3.02%) | 16,890 |
20 Dec 2016 | USD | 0.6643 | 0.676 | 0.62 | 0.6558 | 0.6558 | +0.006 (+0.89%) | 20,178 |
19 Dec 2016 | USD | 0.6331 | 0.6511 | 0.625 | 0.65 | 0.65 | +0.015 (+2.44%) | 50,532 |
16 Dec 2016 | USD | 0.6371 | 0.64 | 0.615 | 0.6345 | 0.6345 | -0.006 (-0.89%) | 76,990 |
15 Dec 2016 | USD | 0.6299 | 0.66 | 0.6119 | 0.6402 | 0.6402 | -0.02 (-3%) | 184,389 |