Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | USD | 0.8 | 0.89 | 0.72 | 0.82 | 0.82 | -0.032 (-3.71%) | 107,466 |
16 Aug 2016 | USD | 0.7813 | 0.89 | 0.7813 | 0.8516 | 0.8516 | +0.029 (+3.48%) | 20,558 |
15 Aug 2016 | USD | 0.85 | 0.89 | 0.823 | 0.823 | 0.823 | -0.07 (-7.86%) | 18,633 |
12 Aug 2016 | USD | 0.9 | 0.9 | 0.8 | 0.8932 | 0.8932 | +0.001 (+0.13%) | 11,918 |
11 Aug 2016 | USD | 0.94 | 0.994 | 0.88 | 0.892 | 0.892 | -0.013 (-1.49%) | 24,195 |
10 Aug 2016 | USD | 0.8901 | 0.9513 | 0.89 | 0.9055 | 0.9055 | +0.006 (+0.69%) | 14,913 |
9 Aug 2016 | USD | 0.8949 | 0.8993 | 0.8949 | 0.8993 | 0.8993 | -0.011 (-1.18%) | 2,026 |
8 Aug 2016 | USD | 1 | 1 | 0.833 | 0.91 | 0.91 | -0.04 (-4.21%) | 122,454 |
5 Aug 2016 | USD | 1.02 | 1.08 | 0.92 | 0.95 | 0.95 | -0.08 (-7.77%) | 131,130 |
4 Aug 2016 | USD | 1 | 1.04 | 0.95 | 1.03 | 1.03 | +0.02 (+1.98%) | 95,896 |
3 Aug 2016 | USD | 1.03 | 1.07 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 54,987 |
2 Aug 2016 | USD | 1 | 1.27 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 168,680 |
1 Aug 2016 | USD | 1.02 | 1.14 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 54,450 |
29 Jul 2016 | USD | 1 | 1.05 | 0.95 | 1.05 | 1.05 | +0.05 (+5%) | 154,965 |
28 Jul 2016 | USD | 1.04 | 1.099 | 0.98 | 1 | 1 | -0.04 (-3.85%) | 18,606 |
27 Jul 2016 | USD | 1.082 | 1.09 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 21,192 |
26 Jul 2016 | USD | 1.01 | 1.12 | 1.01 | 1.04 | 1.04 | -0.04 (-3.70%) | 93,994 |
25 Jul 2016 | USD | 1.07 | 1.2599 | 0.99 | 1.08 | 1.08 | +0.04 (+3.85%) | 144,225 |
22 Jul 2016 | USD | 1.0396 | 1.2 | 1.0006 | 1.04 | 1.04 | -0.08 (-7.14%) | 416,156 |
21 Jul 2016 | USD | 0.96 | 1.33 | 0.942 | 1.12 | 1.12 | +0.12 (+12%) | 424,477 |
20 Jul 2016 | USD | 0.9 | 1.08 | 0.9 | 1 | 1 | 0.0 (0.0%) | 20,629 |
19 Jul 2016 | USD | 1.03 | 1.03 | 0.89 | 1 | 1 | -0.009 (-0.88%) | 64,031 |
18 Jul 2016 | USD | 0.9329 | 1.16 | 0.9 | 1.0089 | 1.0089 | +0.064 (+6.76%) | 648,075 |
15 Jul 2016 | USD | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 0 |
14 Jul 2016 | USD | 0.95 | 0.95 | 0.945 | 0.945 | 0.945 | +0.085 (+9.88%) | 618 |
13 Jul 2016 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 131 |
12 Jul 2016 | USD | 0.8801 | 0.8801 | 0.88 | 0.88 | 0.88 | +0.02 (+2.33%) | 4,866 |
11 Jul 2016 | USD | 0.8899 | 0.89 | 0.86 | 0.86 | 0.86 | -0.012 (-1.33%) | 14,131 |
8 Jul 2016 | USD | 0.8716 | 0.8716 | 0.8716 | 0.8716 | 0.8716 | 0.0 (0.0%) | 0 |
7 Jul 2016 | USD | 0.8716 | 0.8716 | 0.8716 | 0.8716 | 0.8716 | -0.008 (-0.95%) | 214 |