Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2016 | USD | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -0.06 (-8.11%) | 79,416 |
18 Jul 2016 | USD | 0.69 | 0.74 | 0.635 | 0.74 | 0.74 | +0.04 (+5.71%) | 104,729 |
15 Jul 2016 | USD | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 10,300 |
14 Jul 2016 | USD | 0.634 | 0.72 | 0.634 | 0.72 | 0.72 | +0.005 (+0.70%) | 27,362 |
13 Jul 2016 | USD | 0.69 | 0.72 | 0.684 | 0.715 | 0.715 | +0.005 (+0.70%) | 35,000 |
12 Jul 2016 | USD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 5,500 |
11 Jul 2016 | USD | 0.67 | 0.71 | 0.65 | 0.69 | 0.69 | -0.022 (-3.09%) | 214,180 |
8 Jul 2016 | USD | 0.75 | 0.75 | 0.67 | 0.712 | 0.712 | +0.012 (+1.71%) | 72,310 |
7 Jul 2016 | USD | 0.631 | 0.8 | 0.631 | 0.7 | 0.7 | +0.01 (+1.45%) | 39,390 |
6 Jul 2016 | USD | 0.7 | 0.725 | 0.61 | 0.69 | 0.69 | -0.02 (-2.82%) | 741,710 |
5 Jul 2016 | USD | 0.7 | 0.75 | 0.65 | 0.71 | 0.71 | -0.04 (-5.33%) | 19,855 |
4 Jul 2016 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 0.78 | 0.78 | 0.71 | 0.75 | 0.75 | +0.06 (+8.70%) | 78,502 |
30 Jun 2016 | USD | 0.75 | 0.75 | 0.67 | 0.69 | 0.69 | -0.08 (-10.39%) | 1,089,707 |
29 Jun 2016 | USD | 0.78 | 0.8 | 0.723 | 0.77 | 0.77 | -0.01 (-1.28%) | 107,624 |
28 Jun 2016 | USD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 48,376 |
27 Jun 2016 | USD | 0.763 | 0.83 | 0.706 | 0.78 | 0.78 | -0.01 (-1.27%) | 102,055 |
24 Jun 2016 | USD | 0.771 | 0.8 | 0.74 | 0.79 | 0.79 | -0.03 (-3.66%) | 108,604 |
23 Jun 2016 | USD | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | +0.04 (+5.13%) | 181,780 |
22 Jun 2016 | USD | 0.76 | 0.8 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 128,581 |
21 Jun 2016 | USD | 0.82 | 0.82 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 74,060 |
20 Jun 2016 | USD | 0.834 | 0.834 | 0.75 | 0.79 | 0.79 | -0.02 (-2.47%) | 222,360 |
17 Jun 2016 | USD | 0.8 | 0.85 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 289,792 |
16 Jun 2016 | USD | 0.755 | 0.84 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 111,768 |
15 Jun 2016 | USD | 0.79 | 0.8 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 81,700 |
14 Jun 2016 | USD | 0.8 | 0.85 | 0.71 | 0.8 | 0.8 | +0.055 (+7.38%) | 757,370 |
13 Jun 2016 | USD | 0.69 | 0.8 | 0.69 | 0.745 | 0.745 | +0.055 (+7.97%) | 423,542 |
10 Jun 2016 | USD | 0.72 | 0.75 | 0.69 | 0.69 | 0.69 | -0.032 (-4.43%) | 27,775 |
9 Jun 2016 | USD | 0.87 | 0.87 | 0.71 | 0.722 | 0.722 | -0.098 (-11.95%) | 697,456 |
8 Jun 2016 | USD | 0.98 | 0.98 | 0.75 | 0.82 | 0.82 | -0.115 (-12.30%) | 493,775 |