Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2017 | USD | 0.63 | 0.63 | 0.58 | 0.6048 | 4.2336 | +0.004 (+0.75%) | 26,538 |
16 Jan 2017 | USD | 0.6003 | 0.6003 | 0.6003 | 0.6003 | 4.2021 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.599 | 0.61 | 0.5851 | 0.6003 | 4.2021 | +0.02 (+3.50%) | 22,813 |
12 Jan 2017 | USD | 0.59 | 0.6001 | 0.58 | 0.58 | 4.06 | -0.01 (-1.69%) | 29,984 |
11 Jan 2017 | USD | 0.61 | 0.6299 | 0.585 | 0.59 | 4.13 | -0.035 (-5.60%) | 52,965 |
10 Jan 2017 | USD | 0.6147 | 0.6377 | 0.61 | 0.625 | 4.375 | +0.015 (+2.46%) | 18,808 |
9 Jan 2017 | USD | 0.635 | 0.64 | 0.601 | 0.61 | 4.27 | -0.023 (-3.65%) | 78,827 |
6 Jan 2017 | USD | 0.6299 | 0.6398 | 0.611 | 0.6331 | 4.4317 | +0.019 (+3.11%) | 32,370 |
5 Jan 2017 | USD | 0.6164 | 0.62 | 0.6102 | 0.614 | 4.298 | +0 (+0.03%) | 22,337 |
4 Jan 2017 | USD | 0.61 | 0.6328 | 0.59 | 0.6138 | 4.2966 | +0.004 (+0.62%) | 35,677 |
3 Jan 2017 | USD | 0.58 | 0.615 | 0.571 | 0.61 | 4.27 | +0.04 (+6.98%) | 25,804 |
2 Jan 2017 | USD | 0.5702 | 0.5702 | 0.5702 | 0.5702 | 3.9914 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.58 | 0.6251 | 0.57 | 0.5702 | 3.9914 | -0.001 (-0.16%) | 53,391 |
29 Dec 2016 | USD | 0.6047 | 0.6127 | 0.57 | 0.5711 | 3.9977 | -0.029 (-4.86%) | 106,376 |
28 Dec 2016 | USD | 0.6543 | 0.6552 | 0.6 | 0.6003 | 4.2021 | -0.054 (-8.25%) | 47,931 |
27 Dec 2016 | USD | 0.669 | 0.669 | 0.6312 | 0.6543 | 4.5801 | 0.0 (0.0%) | 25,686 |
26 Dec 2016 | USD | 0.6543 | 0.6543 | 0.6543 | 0.6543 | 4.5801 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.6366 | 0.658 | 0.6238 | 0.6543 | 4.5801 | +0.016 (+2.55%) | 45,639 |
22 Dec 2016 | USD | 0.669 | 0.73 | 0.6208 | 0.638 | 4.466 | -0.025 (-3.77%) | 105,945 |
21 Dec 2016 | USD | 0.632 | 0.68 | 0.63 | 0.663 | 4.641 | +0.033 (+5.24%) | 77,268 |
20 Dec 2016 | USD | 0.63 | 0.6475 | 0.61 | 0.63 | 4.41 | +0.015 (+2.46%) | 29,773 |
19 Dec 2016 | USD | 0.611 | 0.63 | 0.602 | 0.6149 | 4.3043 | -0.003 (-0.52%) | 15,913 |
16 Dec 2016 | USD | 0.6181 | 0.6181 | 0.6181 | 0.6181 | 4.3267 | 0.0 (0.0%) | 0 |
15 Dec 2016 | USD | 0.5976 | 0.625 | 0.5933 | 0.6181 | 4.3267 | +0.025 (+4.23%) | 21,566 |
14 Dec 2016 | USD | 0.6235 | 0.6375 | 0.5822 | 0.593 | 4.151 | -0.027 (-4.35%) | 37,764 |
13 Dec 2016 | USD | 0.6867 | 0.69 | 0.6 | 0.62 | 4.34 | -0.06 (-8.81%) | 55,909 |
12 Dec 2016 | USD | 0.6683 | 0.6999 | 0.64 | 0.6799 | 4.7593 | +0.013 (+1.93%) | 54,826 |
9 Dec 2016 | USD | 0.6769 | 0.73 | 0.6427 | 0.667 | 4.669 | +0.017 (+2.62%) | 180,813 |
8 Dec 2016 | USD | 0.611 | 0.68 | 0.61 | 0.65 | 4.55 | +0.032 (+5.16%) | 121,483 |
7 Dec 2016 | USD | 0.6339 | 0.6339 | 0.5843 | 0.6181 | 4.3267 | -0.007 (-1.10%) | 27,411 |