Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | USD | 0.814 | 0.846 | 0.8091 | 0.842 | 3.368 | +0.017 (+2.10%) | 33,730 |
12 Jul 2016 | USD | 0.8024 | 0.8247 | 0.8024 | 0.8247 | 3.2988 | +0.026 (+3.26%) | 26,729 |
11 Jul 2016 | USD | 0.817 | 0.817 | 0.781 | 0.7987 | 3.1948 | -0.011 (-1.30%) | 58,060 |
8 Jul 2016 | USD | 0.7931 | 0.8092 | 0.7931 | 0.8092 | 3.2368 | +0.007 (+0.89%) | 11,894 |
7 Jul 2016 | USD | 0.825 | 0.825 | 0.7968 | 0.8021 | 3.2084 | -0.01 (-1.28%) | 25,464 |
6 Jul 2016 | USD | 0.8088 | 0.8144 | 0.8 | 0.8125 | 3.25 | +0.003 (+0.31%) | 35,800 |
5 Jul 2016 | USD | 0.779 | 0.816 | 0.779 | 0.81 | 3.24 | +0.049 (+6.44%) | 31,358 |
4 Jul 2016 | USD | 0.761 | 0.761 | 0.761 | 0.761 | 3.044 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 0.8 | 0.8117 | 0.76 | 0.761 | 3.044 | -0.035 (-4.45%) | 35,100 |
30 Jun 2016 | USD | 0.8144 | 0.8144 | 0.795 | 0.7964 | 3.1856 | +0.009 (+1.12%) | 13,164 |
29 Jun 2016 | USD | 0.8016 | 0.8031 | 0.7876 | 0.7876 | 3.1504 | -0.012 (-1.54%) | 95,086 |
28 Jun 2016 | USD | 0.787 | 0.8 | 0.774 | 0.7999 | 3.1996 | +0.017 (+2.20%) | 46,402 |
27 Jun 2016 | USD | 0.796 | 0.796 | 0.7701 | 0.7827 | 3.1308 | -0.016 (-2.04%) | 12,689 |
24 Jun 2016 | USD | 0.824 | 0.824 | 0.7901 | 0.799 | 3.196 | -0.033 (-3.94%) | 23,777 |
23 Jun 2016 | USD | 0.8486 | 0.8489 | 0.813 | 0.8318 | 3.3272 | -0.012 (-1.43%) | 34,084 |
22 Jun 2016 | USD | 0.849 | 0.8553 | 0.822 | 0.8439 | 3.3756 | +0.02 (+2.42%) | 32,295 |
21 Jun 2016 | USD | 0.824 | 0.825 | 0.814 | 0.824 | 3.296 | +0.002 (+0.18%) | 8,633 |
20 Jun 2016 | USD | 0.816 | 0.8337 | 0.809 | 0.8225 | 3.29 | +0.018 (+2.24%) | 21,511 |
17 Jun 2016 | USD | 0.793 | 0.82 | 0.793 | 0.8045 | 3.218 | +0.02 (+2.56%) | 1,757 |
16 Jun 2016 | USD | 0.81 | 0.81 | 0.7844 | 0.7844 | 3.1376 | -0.026 (-3.16%) | 19,485 |
15 Jun 2016 | USD | 0.82 | 0.8216 | 0.81 | 0.81 | 3.24 | +0.004 (+0.50%) | 9,939 |
14 Jun 2016 | USD | 0.8 | 0.815 | 0.7965 | 0.806 | 3.224 | +0.006 (+0.75%) | 13,400 |
13 Jun 2016 | USD | 0.8292 | 0.8292 | 0.7986 | 0.8 | 3.2 | -0.017 (-2.03%) | 18,426 |
10 Jun 2016 | USD | 0.823 | 0.8282 | 0.8097 | 0.8166 | 3.2664 | -0.011 (-1.38%) | 10,040 |
9 Jun 2016 | USD | 0.863 | 0.863 | 0.804 | 0.828 | 3.312 | -0.02 (-2.36%) | 24,487 |
8 Jun 2016 | USD | 0.8342 | 0.8596 | 0.8342 | 0.848 | 3.392 | +0.008 (+1.00%) | 7,689 |
7 Jun 2016 | USD | 0.81 | 0.8398 | 0.8077 | 0.8396 | 3.3584 | +0.021 (+2.59%) | 9,600 |
6 Jun 2016 | USD | 0.8493 | 0.85 | 0.8143 | 0.8184 | 3.2736 | -0.008 (-0.97%) | 27,615 |
3 Jun 2016 | USD | 0.8443 | 0.845 | 0.8264 | 0.8264 | 3.3056 | -0.003 (-0.36%) | 8,905 |
2 Jun 2016 | USD | 0.8364 | 0.8364 | 0.7982 | 0.8294 | 3.3176 | -0.007 (-0.84%) | 34,041 |