Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | USD | 0.803 | 0.8369 | 0.803 | 0.8364 | 3.3456 | +0.006 (+0.77%) | 17,751 |
31 May 2016 | USD | 0.868 | 0.887 | 0.826 | 0.83 | 3.32 | -0.047 (-5.32%) | 26,367 |
30 May 2016 | USD | 0.8766 | 0.8766 | 0.8766 | 0.8766 | 3.5064 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 0.8908 | 0.91 | 0.87 | 0.8766 | 3.5064 | -0.019 (-2.10%) | 16,346 |
26 May 2016 | USD | 0.9172 | 0.9172 | 0.8869 | 0.8954 | 3.5816 | -0.012 (-1.34%) | 16,142 |
25 May 2016 | USD | 0.9015 | 0.931 | 0.89 | 0.9076 | 3.6304 | 0.0 (0.0%) | 50,136 |
24 May 2016 | USD | 0.907 | 0.9102 | 0.89 | 0.9076 | 3.6304 | -0.005 (-0.60%) | 21,202 |
23 May 2016 | USD | 0.928 | 0.928 | 0.9 | 0.9131 | 3.6524 | +0.003 (+0.34%) | 10,206 |
20 May 2016 | USD | 0.903 | 0.9243 | 0.896 | 0.91 | 3.64 | +0.014 (+1.56%) | 6,590 |
19 May 2016 | USD | 0.904 | 0.904 | 0.89 | 0.896 | 3.584 | -0.007 (-0.82%) | 11,181 |
18 May 2016 | USD | 0.9116 | 0.9319 | 0.8994 | 0.9034 | 3.6136 | -0.028 (-3.02%) | 25,169 |
17 May 2016 | USD | 0.9505 | 0.9505 | 0.8999 | 0.9315 | 3.726 | -0.001 (-0.13%) | 16,874 |
16 May 2016 | USD | 0.9431 | 0.9432 | 0.92 | 0.9327 | 3.7308 | +0.026 (+2.83%) | 18,460 |
13 May 2016 | USD | 0.881 | 0.9136 | 0.881 | 0.907 | 3.628 | +0.022 (+2.50%) | 10,706 |
12 May 2016 | USD | 0.8784 | 0.8904 | 0.859 | 0.8849 | 3.5396 | +0.005 (+0.56%) | 16,300 |
11 May 2016 | USD | 0.871 | 0.89 | 0.81 | 0.88 | 3.52 | -0.068 (-7.12%) | 53,743 |
10 May 2016 | USD | 0.9295 | 0.9475 | 0.9174 | 0.9475 | 3.79 | +0.025 (+2.74%) | 13,704 |
9 May 2016 | USD | 0.89 | 0.9314 | 0.89 | 0.9222 | 3.6888 | +0.045 (+5.17%) | 45,285 |
6 May 2016 | USD | 0.9154 | 0.9154 | 0.856 | 0.8769 | 3.5076 | -0.038 (-4.21%) | 146,896 |
5 May 2016 | USD | 0.9338 | 0.9346 | 0.9074 | 0.9154 | 3.6616 | -0.016 (-1.72%) | 49,761 |
4 May 2016 | USD | 0.974 | 0.974 | 0.9268 | 0.9314 | 3.7256 | -0.039 (-3.98%) | 24,756 |
3 May 2016 | USD | 0.976 | 0.999 | 0.96 | 0.97 | 3.88 | -0.016 (-1.62%) | 29,688 |
2 May 2016 | USD | 0.98 | 0.995 | 0.97 | 0.986 | 3.944 | +0.016 (+1.65%) | 62,157 |
29 Apr 2016 | USD | 0.934 | 0.97 | 0.934 | 0.97 | 3.88 | +0.01 (+1.04%) | 73,836 |
28 Apr 2016 | USD | 0.97 | 0.97 | 0.9281 | 0.96 | 3.84 | +0.011 (+1.11%) | 43,670 |
27 Apr 2016 | USD | 0.977 | 0.977 | 0.93 | 0.9495 | 3.798 | +0.004 (+0.47%) | 40,755 |
26 Apr 2016 | USD | 0.9695 | 0.9787 | 0.9451 | 0.9451 | 3.7804 | +0.003 (+0.36%) | 74,216 |
25 Apr 2016 | USD | 1 | 1.02 | 0.926 | 0.9417 | 3.7668 | +0.032 (+3.48%) | 96,122 |
22 Apr 2016 | USD | 0.95 | 0.9769 | 0.8799 | 0.91 | 3.64 | -0.031 (-3.27%) | 85,177 |
21 Apr 2016 | USD | 1.01 | 1.11 | 0.9408 | 0.9408 | 3.7632 | -0.053 (-5.35%) | 147,187 |