Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | USD | 0.709 | 0.7306 | 0.709 | 0.7306 | 3.653 | +0.025 (+3.48%) | 10,123 |
25 Sep 2017 | USD | 0.759 | 0.759 | 0.6903 | 0.706 | 3.53 | -0.065 (-8.43%) | 99,719 |
22 Sep 2017 | USD | 0.75 | 0.7899 | 0.75 | 0.771 | 3.855 | +0.006 (+0.76%) | 55,717 |
21 Sep 2017 | USD | 0.7358 | 0.7652 | 0.73 | 0.7652 | 3.826 | +0.004 (+0.47%) | 39,200 |
20 Sep 2017 | USD | 0.73 | 0.77 | 0.73 | 0.7616 | 3.808 | +0.024 (+3.27%) | 39,225 |
19 Sep 2017 | USD | 0.7513 | 0.7513 | 0.725 | 0.7375 | 3.6875 | -0.006 (-0.87%) | 28,594 |
18 Sep 2017 | USD | 0.7725 | 0.78 | 0.74 | 0.744 | 3.72 | -0.038 (-4.88%) | 85,082 |
15 Sep 2017 | USD | 0.78 | 0.7836 | 0.779 | 0.7822 | 3.911 | +0.007 (+0.88%) | 19,496 |
14 Sep 2017 | USD | 0.8067 | 0.8067 | 0.7582 | 0.7754 | 3.877 | -0.009 (-1.11%) | 48,062 |
13 Sep 2017 | USD | 0.7912 | 0.7973 | 0.764 | 0.7841 | 3.9205 | -0.002 (-0.20%) | 23,713 |
12 Sep 2017 | USD | 0.8111 | 0.812 | 0.78 | 0.7857 | 3.9285 | -0.02 (-2.52%) | 6,330 |
11 Sep 2017 | USD | 0.8167 | 0.8205 | 0.779 | 0.806 | 4.03 | -0.006 (-0.74%) | 39,315 |
8 Sep 2017 | USD | 0.85 | 0.85 | 0.8032 | 0.812 | 4.06 | -0.038 (-4.47%) | 30,152 |
7 Sep 2017 | USD | 0.8428 | 0.85 | 0.8 | 0.85 | 4.25 | +0.028 (+3.38%) | 28,983 |
6 Sep 2017 | USD | 0.8507 | 0.864 | 0.8222 | 0.8222 | 4.111 | +0.002 (+0.27%) | 9,499 |
5 Sep 2017 | USD | 0.8 | 0.82 | 0.7791 | 0.82 | 4.1 | +0.03 (+3.80%) | 43,872 |
4 Sep 2017 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 3.95 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 3.95 | +0.003 (+0.37%) | 6,932 |
31 Aug 2017 | USD | 0.7839 | 0.8 | 0.765 | 0.7871 | 3.9355 | +0.056 (+7.63%) | 54,225 |
30 Aug 2017 | USD | 0.745 | 0.745 | 0.7167 | 0.7313 | 3.6565 | -0.013 (-1.79%) | 12,699 |
29 Aug 2017 | USD | 0.749 | 0.749 | 0.721 | 0.7446 | 3.723 | -0.005 (-0.72%) | 16,475 |
28 Aug 2017 | USD | 0.7366 | 0.972 | 0.7163 | 0.75 | 3.75 | +0.02 (+2.74%) | 110,150 |
25 Aug 2017 | USD | 0.706 | 0.73 | 0.69 | 0.73 | 3.65 | +0.034 (+4.82%) | 28,550 |
24 Aug 2017 | USD | 0.7042 | 0.72 | 0.6888 | 0.6964 | 3.482 | +0.001 (+0.12%) | 27,780 |
23 Aug 2017 | USD | 0.69 | 0.72 | 0.68 | 0.6956 | 3.478 | -0 (-0.06%) | 17,610 |
22 Aug 2017 | USD | 0.7138 | 0.7138 | 0.687 | 0.696 | 3.48 | -0.015 (-2.04%) | 6,175 |
21 Aug 2017 | USD | 0.73 | 0.73 | 0.702 | 0.7105 | 3.5525 | -0.019 (-2.67%) | 2,659 |
18 Aug 2017 | USD | 0.686 | 0.74 | 0.686 | 0.73 | 3.65 | +0.057 (+8.49%) | 22,987 |
17 Aug 2017 | USD | 0.717 | 0.717 | 0.6729 | 0.6729 | 3.3645 | -0.052 (-7.16%) | 34,068 |
16 Aug 2017 | USD | 0.6939 | 0.73 | 0.6939 | 0.7248 | 3.624 | -0.015 (-2.05%) | 36,571 |