Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 1.275 | 1.311 | 1.25 | 1.2714 | 1.2714 | +0.018 (+1.42%) | 12,362 |
29 Aug 2017 | USD | 1.26 | 1.32 | 1.2493 | 1.2536 | 1.2536 | -0.04 (-3.05%) | 49,907 |
28 Aug 2017 | USD | 1.32 | 1.35 | 1.2462 | 1.2931 | 1.2931 | -0.049 (-3.64%) | 57,099 |
25 Aug 2017 | USD | 1.34 | 1.36 | 1.34 | 1.3419 | 1.3419 | -0.018 (-1.33%) | 15,996 |
24 Aug 2017 | USD | 1.35 | 1.36 | 1.3371 | 1.36 | 1.36 | -0.029 (-2.09%) | 3,973 |
23 Aug 2017 | USD | 1.3594 | 1.389 | 1.2308 | 1.389 | 1.389 | +0.011 (+0.82%) | 19,085 |
22 Aug 2017 | USD | 1.4 | 1.4 | 1.3653 | 1.3777 | 1.3777 | -0.01 (-0.70%) | 3,945 |
21 Aug 2017 | USD | 1.37 | 1.3876 | 1.36 | 1.3874 | 1.3874 | +0.027 (+2.01%) | 8,577 |
18 Aug 2017 | USD | 1.4 | 1.4113 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 6,368 |
17 Aug 2017 | USD | 1.4069 | 1.4069 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 7,223 |
16 Aug 2017 | USD | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | +0.03 (+2.21%) | 7,000 |
15 Aug 2017 | USD | 1.321 | 1.387 | 1.321 | 1.36 | 1.36 | +0.004 (+0.31%) | 3,890 |
14 Aug 2017 | USD | 1.439 | 1.439 | 1.29 | 1.3558 | 1.3558 | +0.009 (+0.65%) | 26,584 |
11 Aug 2017 | USD | 1.42 | 1.4556 | 1.294 | 1.3471 | 1.3471 | -0.063 (-4.46%) | 31,025 |
10 Aug 2017 | USD | 1.5048 | 1.5362 | 1.4027 | 1.41 | 1.41 | -0.07 (-4.73%) | 40,407 |
9 Aug 2017 | USD | 1.43 | 1.52 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 20,714 |
8 Aug 2017 | USD | 1.415 | 1.43 | 1.4057 | 1.43 | 1.43 | -0.04 (-2.72%) | 17,067 |
7 Aug 2017 | USD | 1.415 | 1.49 | 1.41 | 1.47 | 1.47 | -0.011 (-0.76%) | 33,532 |
4 Aug 2017 | USD | 1.4813 | 1.4813 | 1.4813 | 1.4813 | 1.4813 | +0.001 (+0.09%) | 17,683 |
3 Aug 2017 | USD | 1.42 | 1.5446 | 1.42 | 1.48 | 1.48 | +0.022 (+1.51%) | 9,176 |
2 Aug 2017 | USD | 1.5181 | 1.52 | 1.42 | 1.458 | 1.458 | -0.085 (-5.51%) | 6,935 |
1 Aug 2017 | USD | 1.4544 | 1.55 | 1.44 | 1.543 | 1.543 | -0 (-0.03%) | 13,420 |
31 Jul 2017 | USD | 1.46 | 1.5719 | 1.4547 | 1.5434 | 1.5434 | +0.025 (+1.67%) | 14,410 |
28 Jul 2017 | USD | 1.47 | 1.533 | 1.47 | 1.5181 | 1.5181 | +0.088 (+6.16%) | 16,771 |
27 Jul 2017 | USD | 1.4948 | 1.5 | 1.43 | 1.43 | 1.43 | -0.062 (-4.17%) | 12,116 |
26 Jul 2017 | USD | 1.4441 | 1.4923 | 1.4179 | 1.4923 | 1.4923 | +0.033 (+2.23%) | 18,209 |
25 Jul 2017 | USD | 1.4 | 1.46 | 1.4 | 1.4597 | 1.4597 | +0.1 (+7.33%) | 19,710 |
24 Jul 2017 | USD | 1.42 | 1.42 | 1.3576 | 1.36 | 1.36 | -0.057 (-4.02%) | 9,924 |
21 Jul 2017 | USD | 1.4061 | 1.4399 | 1.3974 | 1.417 | 1.417 | +0.017 (+1.21%) | 12,848 |
20 Jul 2017 | USD | 1.3499 | 1.4 | 1.3499 | 1.4 | 1.4 | +0.016 (+1.16%) | 2,525 |