Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 0.7227 | 0.755 | 0.7227 | 0.73 | 0.73 | -0.02 (-2.67%) | 37,688 |
13 Jun 2017 | USD | 0.7522 | 0.7522 | 0.7143 | 0.75 | 0.75 | -0.012 (-1.57%) | 37,757 |
12 Jun 2017 | USD | 0.7861 | 0.8 | 0.7462 | 0.762 | 0.762 | +0.002 (+0.32%) | 16,680 |
9 Jun 2017 | USD | 0.78 | 0.7933 | 0.7249 | 0.7596 | 0.7596 | -0.02 (-2.59%) | 51,762 |
8 Jun 2017 | USD | 0.7954 | 0.7965 | 0.776 | 0.7798 | 0.7798 | -0.017 (-2.16%) | 38,450 |
7 Jun 2017 | USD | 0.7844 | 0.7979 | 0.7716 | 0.797 | 0.797 | -0.01 (-1.21%) | 23,660 |
6 Jun 2017 | USD | 0.8 | 0.8122 | 0.79 | 0.8068 | 0.8068 | -0.015 (-1.85%) | 29,679 |
5 Jun 2017 | USD | 0.8563 | 0.8563 | 0.8 | 0.822 | 0.822 | -0.042 (-4.86%) | 22,072 |
2 Jun 2017 | USD | 0.8624 | 0.869 | 0.8184 | 0.864 | 0.864 | -0.004 (-0.43%) | 46,782 |
1 Jun 2017 | USD | 0.85 | 0.9101 | 0.85 | 0.8677 | 0.8677 | +0.027 (+3.25%) | 149,213 |
31 May 2017 | USD | 0.8325 | 0.8425 | 0.813 | 0.8404 | 0.8404 | +0.04 (+5.04%) | 32,385 |
30 May 2017 | USD | 0.7905 | 0.8001 | 0.77 | 0.8001 | 0.8001 | +0.01 (+1.24%) | 60,157 |
29 May 2017 | USD | 0.7903 | 0.7903 | 0.7903 | 0.7903 | 0.7903 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.77 | 0.7985 | 0.77 | 0.7903 | 0.7903 | +0.001 (+0.10%) | 37,761 |
25 May 2017 | USD | 0.8217 | 0.8326 | 0.7895 | 0.7895 | 0.7895 | -0.05 (-5.98%) | 22,900 |
24 May 2017 | USD | 0.816 | 0.8397 | 0.805 | 0.8397 | 0.8397 | +0.036 (+4.49%) | 43,340 |
23 May 2017 | USD | 0.8417 | 0.8417 | 0.8033 | 0.8036 | 0.8036 | -0.056 (-6.56%) | 10,740 |
22 May 2017 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.037 (+4.50%) | 2,718 |
19 May 2017 | USD | 0.8014 | 0.8355 | 0.7853 | 0.823 | 0.823 | +0.038 (+4.91%) | 17,508 |
18 May 2017 | USD | 0.7946 | 0.7946 | 0.7845 | 0.7845 | 0.7845 | -0.012 (-1.51%) | 4,585 |
17 May 2017 | USD | 0.8316 | 0.85 | 0.7082 | 0.7965 | 0.7965 | -0.048 (-5.66%) | 104,138 |
16 May 2017 | USD | 0.9367 | 0.9435 | 0.7973 | 0.8443 | 0.8443 | -0.085 (-9.10%) | 88,171 |
15 May 2017 | USD | 0.8781 | 0.988 | 0.8781 | 0.9288 | 0.9288 | +0.059 (+6.76%) | 252,217 |
12 May 2017 | USD | 0.7837 | 0.87 | 0.7837 | 0.87 | 0.87 | +0.091 (+11.62%) | 93,900 |
11 May 2017 | USD | 0.7669 | 0.7875 | 0.7464 | 0.7794 | 0.7794 | +0.018 (+2.42%) | 72,497 |
10 May 2017 | USD | 0.75 | 0.7858 | 0.746 | 0.761 | 0.761 | +0.035 (+4.78%) | 66,709 |
9 May 2017 | USD | 0.7337 | 0.7547 | 0.716 | 0.7263 | 0.7263 | +0.041 (+6.03%) | 64,810 |
8 May 2017 | USD | 0.714 | 0.714 | 0.6744 | 0.685 | 0.685 | -0.013 (-1.86%) | 17,137 |
5 May 2017 | USD | 0.745 | 0.747 | 0.6819 | 0.698 | 0.698 | -0.031 (-4.21%) | 159,975 |
4 May 2017 | USD | 0.7006 | 0.7476 | 0.6882 | 0.7287 | 0.7287 | +0.069 (+10.43%) | 187,233 |