Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2017 | USD | 0.6429 | 0.6429 | 0.6429 | 0.6429 | 3.2145 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.6429 | 0.6429 | 0.6429 | 0.6429 | 3.2145 | 0.0 (0.0%) | 0 |
30 Jun 2017 | USD | 0.6219 | 0.6429 | 0.6142 | 0.6429 | 3.2145 | +0.009 (+1.48%) | 29,800 |
29 Jun 2017 | USD | 0.635 | 0.635 | 0.63 | 0.6335 | 3.1675 | -0.013 (-2.01%) | 22,100 |
28 Jun 2017 | USD | 0.6466 | 0.6466 | 0.6465 | 0.6465 | 3.2325 | +0.013 (+2.13%) | 4,615 |
27 Jun 2017 | USD | 0.649 | 0.649 | 0.6239 | 0.633 | 3.165 | -0.034 (-5.10%) | 43,500 |
26 Jun 2017 | USD | 0.6752 | 0.6752 | 0.6668 | 0.667 | 3.335 | +0.015 (+2.33%) | 6,000 |
23 Jun 2017 | USD | 0.6795 | 0.6795 | 0.6518 | 0.6518 | 3.259 | -0.022 (-3.32%) | 4,500 |
22 Jun 2017 | USD | 0.654 | 0.6993 | 0.654 | 0.6742 | 3.371 | +0.04 (+6.31%) | 22,000 |
21 Jun 2017 | USD | 0.6146 | 0.6784 | 0.6146 | 0.6342 | 3.171 | -0.01 (-1.54%) | 16,800 |
20 Jun 2017 | USD | 0.6045 | 0.6519 | 0.5907 | 0.6441 | 3.2205 | +0.012 (+1.93%) | 93,590 |
19 Jun 2017 | USD | 0.6664 | 0.6664 | 0.623 | 0.6319 | 3.1595 | -0.048 (-7.07%) | 119,500 |
16 Jun 2017 | USD | 0.68 | 0.6833 | 0.6687 | 0.68 | 3.4 | -0.015 (-2.12%) | 25,493 |
15 Jun 2017 | USD | 0.7179 | 0.7179 | 0.6947 | 0.6947 | 3.4735 | -0.055 (-7.37%) | 70,900 |
14 Jun 2017 | USD | 0.76 | 0.7676 | 0.75 | 0.75 | 3.75 | +0.01 (+1.35%) | 46,500 |
13 Jun 2017 | USD | 0.7435 | 0.7501 | 0.74 | 0.74 | 3.7 | -0.035 (-4.52%) | 354,670 |
12 Jun 2017 | USD | 0.7756 | 0.7756 | 0.775 | 0.775 | 3.875 | -0.001 (-0.08%) | 38,800 |
9 Jun 2017 | USD | 0.7536 | 0.7766 | 0.7536 | 0.7756 | 3.878 | -0.012 (-1.55%) | 22,500 |
8 Jun 2017 | USD | 0.759 | 0.7879 | 0.7535 | 0.7878 | 3.939 | +0.008 (+0.99%) | 26,528 |
7 Jun 2017 | USD | 0.78 | 0.7801 | 0.7672 | 0.7801 | 3.9005 | -0.02 (-2.49%) | 23,697 |
6 Jun 2017 | USD | 0.775 | 0.81 | 0.775 | 0.8 | 4 | +0.025 (+3.17%) | 43,300 |
5 Jun 2017 | USD | 0.7596 | 0.7754 | 0.753 | 0.7754 | 3.877 | -0.014 (-1.74%) | 66,626 |
2 Jun 2017 | USD | 0.802 | 0.802 | 0.7875 | 0.7891 | 3.9455 | +0.022 (+2.84%) | 46,358 |
1 Jun 2017 | USD | 0.7844 | 0.7881 | 0.7673 | 0.7673 | 3.8365 | -0.03 (-3.77%) | 9,600 |
31 May 2017 | USD | 0.8032 | 0.81 | 0.788 | 0.7974 | 3.987 | -0.033 (-3.92%) | 30,500 |
30 May 2017 | USD | 0.8022 | 0.83 | 0.791 | 0.8299 | 4.1495 | +0.033 (+4.13%) | 14,600 |
29 May 2017 | USD | 0.797 | 0.797 | 0.797 | 0.797 | 3.985 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.812 | 0.828 | 0.7925 | 0.797 | 3.985 | -0.009 (-1.18%) | 20,265 |
25 May 2017 | USD | 0.7987 | 0.82 | 0.7547 | 0.8065 | 4.0325 | +0.006 (+0.74%) | 39,000 |
24 May 2017 | USD | 0.749 | 0.8006 | 0.74 | 0.8006 | 4.003 | +0.043 (+5.62%) | 100,050 |