Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2017 | USD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | -0.021 (-2.69%) | 36,500 |
20 Sep 2017 | USD | 0.783 | 0.783 | 0.78 | 0.781 | 0.781 | -0.009 (-1.14%) | 5,200 |
19 Sep 2017 | USD | 0.8 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 4,400 |
18 Sep 2017 | USD | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 16,500 |
15 Sep 2017 | USD | 0.79 | 0.8 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 3,500 |
14 Sep 2017 | USD | 0.75 | 0.79 | 0.67 | 0.79 | 0.79 | 0.0 (0.0%) | 14,538 |
13 Sep 2017 | USD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,000 |
12 Sep 2017 | USD | 0.79 | 0.8 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 16,726 |
11 Sep 2017 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 8,000 |
8 Sep 2017 | USD | 0.8 | 0.85 | 0.799 | 0.8 | 0.8 | 0.0 (0.0%) | 149,600 |
7 Sep 2017 | USD | 0.778 | 0.85 | 0.77 | 0.8 | 0.8 | +0.001 (+0.13%) | 153,000 |
6 Sep 2017 | USD | 0.8 | 0.8 | 0.781 | 0.799 | 0.799 | -0.001 (-0.13%) | 13,900 |
5 Sep 2017 | USD | 0.8 | 0.8 | 0.75 | 0.8 | 0.8 | +0.02 (+2.56%) | 125,095 |
4 Sep 2017 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.775 | 0.86 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 47,120 |
31 Aug 2017 | USD | 0.79 | 0.801 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 38,600 |
30 Aug 2017 | USD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | +0.05 (+6.76%) | 54,400 |
29 Aug 2017 | USD | 0.74 | 0.75 | 0.738 | 0.74 | 0.74 | -0.01 (-1.33%) | 81,004 |
28 Aug 2017 | USD | 0.74 | 0.75 | 0.69 | 0.75 | 0.75 | 0.0 (0.0%) | 131,375 |
25 Aug 2017 | USD | 0.75 | 0.75 | 0.733 | 0.75 | 0.75 | +0.05 (+7.14%) | 11,426 |
24 Aug 2017 | USD | 0.725 | 0.725 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 6,000 |
23 Aug 2017 | USD | 0.78 | 0.78 | 0.715 | 0.75 | 0.75 | +0.02 (+2.74%) | 36,400 |
22 Aug 2017 | USD | 0.78 | 0.78 | 0.684 | 0.73 | 0.73 | -0.02 (-2.67%) | 295,199 |
21 Aug 2017 | USD | 0.8 | 0.8 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 128,428 |
18 Aug 2017 | USD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 22,800 |
17 Aug 2017 | USD | 0.8 | 0.81 | 0.759 | 0.79 | 0.79 | -0.01 (-1.25%) | 13,823 |
16 Aug 2017 | USD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 7,850 |
15 Aug 2017 | USD | 0.79 | 0.8 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 217,310 |
14 Aug 2017 | USD | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | +0.09 (+12.86%) | 125,000 |
11 Aug 2017 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.041 (+6.22%) | 107,700 |