Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | USD | 0.643 | 0.643 | 0.604 | 0.62 | 0.62 | -0.013 (-2.05%) | 32,500 |
21 Jul 2017 | USD | 0.639 | 0.64 | 0.627 | 0.633 | 0.633 | +0.01 (+1.61%) | 36,500 |
20 Jul 2017 | USD | 0.623 | 0.623 | 0.623 | 0.623 | 0.623 | 0.0 (0.0%) | 0 |
19 Jul 2017 | USD | 0.633 | 0.638 | 0.623 | 0.623 | 0.623 | -0.003 (-0.48%) | 13,100 |
18 Jul 2017 | USD | 0.622 | 0.63 | 0.622 | 0.626 | 0.626 | -0.002 (-0.32%) | 18,200 |
17 Jul 2017 | USD | 0.627 | 0.635 | 0.621 | 0.628 | 0.628 | +0.03 (+5.02%) | 6,300 |
14 Jul 2017 | USD | 0.598 | 0.598 | 0.598 | 0.598 | 0.598 | -0.009 (-1.48%) | 1,600 |
13 Jul 2017 | USD | 0.607 | 0.607 | 0.607 | 0.607 | 0.607 | +0.009 (+1.51%) | 500 |
12 Jul 2017 | USD | 0.598 | 0.598 | 0.598 | 0.598 | 0.598 | 0.0 (0.0%) | 0 |
11 Jul 2017 | USD | 0.608 | 0.608 | 0.598 | 0.598 | 0.598 | -0.002 (-0.33%) | 10,500 |
10 Jul 2017 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
7 Jul 2017 | USD | 0.626 | 0.627 | 0.6 | 0.6 | 0.6 | -0.031 (-4.91%) | 10,200 |
6 Jul 2017 | USD | 0.631 | 0.631 | 0.631 | 0.631 | 0.631 | -0.001 (-0.16%) | 8,100 |
5 Jul 2017 | USD | 0.632 | 0.632 | 0.632 | 0.632 | 0.632 | 0.0 (0.0%) | 0 |
4 Jul 2017 | USD | 0.632 | 0.632 | 0.632 | 0.632 | 0.632 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.632 | 0.632 | 0.632 | 0.632 | 0.632 | +0.013 (+2.10%) | 3,500 |
30 Jun 2017 | USD | 0.627 | 0.633 | 0.619 | 0.619 | 0.619 | +0.025 (+4.21%) | 19,700 |
29 Jun 2017 | USD | 0.534 | 0.594 | 0.534 | 0.594 | 0.594 | +0.066 (+12.50%) | 8,900 |
28 Jun 2017 | USD | 0.556 | 0.562 | 0.528 | 0.528 | 0.528 | -0.095 (-15.25%) | 49,300 |
27 Jun 2017 | USD | 0.623 | 0.623 | 0.623 | 0.623 | 0.623 | +0.024 (+4.01%) | 2,000 |
26 Jun 2017 | USD | 0.66 | 0.66 | 0.591 | 0.599 | 0.599 | -0.062 (-9.38%) | 64,200 |
23 Jun 2017 | USD | 0.642 | 0.661 | 0.642 | 0.661 | 0.661 | -0.009 (-1.34%) | 14,000 |
22 Jun 2017 | USD | 0.686 | 0.686 | 0.67 | 0.67 | 0.67 | -0.007 (-1.03%) | 3,700 |
21 Jun 2017 | USD | 0.663 | 0.677 | 0.662 | 0.677 | 0.677 | +0.019 (+2.89%) | 32,600 |
20 Jun 2017 | USD | 0.638 | 0.658 | 0.638 | 0.658 | 0.658 | +0.001 (+0.15%) | 900 |
19 Jun 2017 | USD | 0.657 | 0.657 | 0.657 | 0.657 | 0.657 | -0.025 (-3.67%) | 500 |
16 Jun 2017 | USD | 0.682 | 0.682 | 0.682 | 0.682 | 0.682 | +0.021 (+3.18%) | 3,300 |
15 Jun 2017 | USD | 0.69 | 0.704 | 0.661 | 0.661 | 0.661 | -0.016 (-2.36%) | 79,200 |
14 Jun 2017 | USD | 0.711 | 0.724 | 0.676 | 0.677 | 0.677 | -0.065 (-8.76%) | 13,200 |
13 Jun 2017 | USD | 0.705 | 0.742 | 0.704 | 0.742 | 0.742 | +0.055 (+8.01%) | 36,000 |