Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | USD | 0.83 | 0.83 | 0.781 | 0.8179 | 0.8179 | -0.005 (-0.57%) | 329,508 |
8 Jul 2016 | USD | 0.832 | 0.8334 | 0.7845 | 0.8226 | 0.8226 | +0.013 (+1.56%) | 182,695 |
7 Jul 2016 | USD | 0.84 | 0.843 | 0.8046 | 0.81 | 0.81 | -0.028 (-3.36%) | 33,975 |
6 Jul 2016 | USD | 0.8318 | 0.8504 | 0.7761 | 0.8382 | 0.8382 | +0.012 (+1.44%) | 251,274 |
5 Jul 2016 | USD | 0.8847 | 0.8847 | 0.8263 | 0.8263 | 0.8263 | -0.074 (-8.19%) | 63,665 |
4 Jul 2016 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 0.852 | 0.95 | 0.852 | 0.9 | 0.9 | +0.08 (+9.76%) | 8,995 |
30 Jun 2016 | USD | 0.8146 | 0.8207 | 0.745 | 0.82 | 0.82 | +0.021 (+2.62%) | 87,000 |
29 Jun 2016 | USD | 0.7708 | 0.95 | 0.7502 | 0.7991 | 0.7991 | +0.03 (+3.85%) | 68,393 |
28 Jun 2016 | USD | 0.8087 | 0.8087 | 0.7667 | 0.7695 | 0.7695 | -0.038 (-4.72%) | 18,445 |
27 Jun 2016 | USD | 0.843 | 0.87 | 0.7809 | 0.8076 | 0.8076 | -0.036 (-4.31%) | 209,110 |
24 Jun 2016 | USD | 0.8892 | 0.9123 | 0.844 | 0.844 | 0.844 | +0.004 (+0.45%) | 23,426 |
23 Jun 2016 | USD | 0.8747 | 0.8749 | 0.8384 | 0.8402 | 0.8402 | -0.01 (-1.15%) | 18,700 |
22 Jun 2016 | USD | 0.86 | 0.868 | 0.8358 | 0.85 | 0.85 | -0.022 (-2.56%) | 10,200 |
21 Jun 2016 | USD | 0.8719 | 0.888 | 0.87 | 0.8723 | 0.8723 | -0.004 (-0.47%) | 10,800 |
20 Jun 2016 | USD | 0.937 | 0.937 | 0.8764 | 0.8764 | 0.8764 | -0.044 (-4.77%) | 7,749 |
17 Jun 2016 | USD | 0.8592 | 0.922 | 0.854 | 0.9203 | 0.9203 | +0.106 (+13.06%) | 34,700 |
16 Jun 2016 | USD | 0.8009 | 0.868 | 0.8009 | 0.814 | 0.814 | +0.006 (+0.79%) | 49,880 |
15 Jun 2016 | USD | 0.7985 | 0.8076 | 0.7715 | 0.8076 | 0.8076 | -0.019 (-2.36%) | 42,500 |
14 Jun 2016 | USD | 0.8372 | 0.8506 | 0.7913 | 0.8271 | 0.8271 | -0.007 (-0.85%) | 48,245 |
13 Jun 2016 | USD | 0.784 | 0.8342 | 0.784 | 0.8342 | 0.8342 | +0.04 (+5.08%) | 12,734 |
10 Jun 2016 | USD | 0.8486 | 0.8662 | 0.7939 | 0.7939 | 0.7939 | -0.053 (-6.31%) | 104,687 |
9 Jun 2016 | USD | 0.945 | 0.945 | 0.8474 | 0.8474 | 0.8474 | -0.085 (-9.08%) | 129,654 |
8 Jun 2016 | USD | 0.957 | 0.97 | 0.932 | 0.932 | 0.932 | -0.018 (-1.87%) | 114,987 |
7 Jun 2016 | USD | 0.9475 | 0.9507 | 0.928 | 0.9498 | 0.9498 | +0.026 (+2.80%) | 28,647 |
6 Jun 2016 | USD | 0.9546 | 0.9579 | 0.92 | 0.9239 | 0.9239 | -0.022 (-2.29%) | 34,450 |
3 Jun 2016 | USD | 1.02 | 1.0307 | 0.9068 | 0.9456 | 0.9456 | -0.018 (-1.87%) | 145,936 |
2 Jun 2016 | USD | 0.9783 | 1.0109 | 0.9636 | 0.9636 | 0.9636 | +0.012 (+1.30%) | 289,521 |
1 Jun 2016 | USD | 0.8732 | 0.961 | 0.8671 | 0.9512 | 0.9512 | +0.145 (+18.04%) | 353,796 |
31 May 2016 | USD | 0.8072 | 0.8321 | 0.7971 | 0.8058 | 0.8058 | -0.041 (-4.84%) | 349,580 |