Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2017 | USD | 0.633 | 0.6429 | 0.619 | 0.6429 | 3.2145 | +0.039 (+6.44%) | 22,234 |
10 Apr 2017 | USD | 0.603 | 0.6173 | 0.603 | 0.604 | 3.02 | -0.02 (-3.21%) | 39,500 |
7 Apr 2017 | USD | 0.617 | 0.6293 | 0.616 | 0.624 | 3.12 | +0.023 (+3.81%) | 79,193 |
6 Apr 2017 | USD | 0.615 | 0.615 | 0.6011 | 0.6011 | 3.0055 | -0.023 (-3.70%) | 53,500 |
5 Apr 2017 | USD | 0.6242 | 0.6242 | 0.6242 | 0.6242 | 3.121 | +0.011 (+1.78%) | 1,000 |
4 Apr 2017 | USD | 0.597 | 0.6145 | 0.597 | 0.6133 | 3.0665 | -0.002 (-0.29%) | 24,200 |
3 Apr 2017 | USD | 0.618 | 0.6233 | 0.615 | 0.6151 | 3.0755 | +0.002 (+0.34%) | 81,788 |
31 Mar 2017 | USD | 0.613 | 0.613 | 0.613 | 0.613 | 3.065 | +0.013 (+2.25%) | 3,226 |
30 Mar 2017 | USD | 0.6145 | 0.6145 | 0.5965 | 0.5995 | 2.9975 | -0.033 (-5.25%) | 17,805 |
29 Mar 2017 | USD | 0.601 | 0.6327 | 0.579 | 0.6327 | 3.1635 | +0.045 (+7.60%) | 8,980 |
28 Mar 2017 | USD | 0.588 | 0.588 | 0.588 | 0.588 | 2.94 | -0.006 (-1.01%) | 1,725 |
27 Mar 2017 | USD | 0.638 | 0.638 | 0.5921 | 0.594 | 2.97 | -0.016 (-2.62%) | 13,600 |
24 Mar 2017 | USD | 0.6107 | 0.6118 | 0.61 | 0.61 | 3.05 | -0.001 (-0.16%) | 9,000 |
23 Mar 2017 | USD | 0.648 | 0.648 | 0.611 | 0.611 | 3.055 | -0.018 (-2.80%) | 56,251 |
22 Mar 2017 | USD | 0.6407 | 0.648 | 0.6157 | 0.6286 | 3.143 | -0.007 (-1.04%) | 48,173 |
21 Mar 2017 | USD | 0.6339 | 0.641 | 0.6188 | 0.6352 | 3.176 | +0.005 (+0.79%) | 60,983 |
20 Mar 2017 | USD | 0.6231 | 0.6303 | 0.6203 | 0.6302 | 3.151 | +0.033 (+5.44%) | 185,450 |
17 Mar 2017 | USD | 0.5836 | 0.6094 | 0.5836 | 0.5977 | 2.9885 | -0.004 (-0.63%) | 10,120 |
16 Mar 2017 | USD | 0.59 | 0.6069 | 0.5773 | 0.6015 | 3.0075 | +0.036 (+6.46%) | 11,119 |
15 Mar 2017 | USD | 0.537 | 0.5668 | 0.5259 | 0.565 | 2.825 | +0.037 (+6.93%) | 80,600 |
14 Mar 2017 | USD | 0.583 | 0.583 | 0.5283 | 0.5284 | 2.642 | -0.063 (-10.59%) | 119,870 |
13 Mar 2017 | USD | 0.5776 | 0.591 | 0.567 | 0.591 | 2.955 | +0.001 (+0.17%) | 31,133 |
10 Mar 2017 | USD | 0.5972 | 0.5972 | 0.583 | 0.59 | 2.95 | -0.004 (-0.64%) | 49,139 |
9 Mar 2017 | USD | 0.6421 | 0.6421 | 0.5938 | 0.5938 | 2.969 | -0.056 (-8.66%) | 49,750 |
8 Mar 2017 | USD | 0.5999 | 0.6543 | 0.5821 | 0.6501 | 3.2505 | +0.051 (+8.53%) | 174,913 |
7 Mar 2017 | USD | 0.587 | 0.6085 | 0.5716 | 0.599 | 2.995 | +0.05 (+9.05%) | 157,939 |
6 Mar 2017 | USD | 0.547 | 0.5493 | 0.5346 | 0.5493 | 2.7465 | +0.022 (+4.27%) | 6,500 |
3 Mar 2017 | USD | 0.5546 | 0.5546 | 0.5268 | 0.5268 | 2.634 | +0.002 (+0.36%) | 133,075 |
2 Mar 2017 | USD | 0.5105 | 0.532 | 0.505 | 0.5249 | 2.6245 | +0.013 (+2.52%) | 81,300 |
1 Mar 2017 | USD | 0.4979 | 0.522 | 0.495 | 0.512 | 2.56 | +0.005 (+1.09%) | 67,575 |