Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | USD | 0.6566 | 0.6803 | 0.632 | 0.658 | 0.658 | +0.027 (+4.28%) | 94,573 |
30 Jan 2017 | USD | 0.6493 | 0.6566 | 0.6233 | 0.631 | 0.631 | -0.02 (-3.07%) | 142,388 |
27 Jan 2017 | USD | 0.6385 | 0.67 | 0.625 | 0.651 | 0.651 | +0.015 (+2.31%) | 174,231 |
26 Jan 2017 | USD | 0.654 | 0.662 | 0.63 | 0.6363 | 0.6363 | -0.024 (-3.62%) | 201,480 |
25 Jan 2017 | USD | 0.6922 | 0.7051 | 0.6483 | 0.6602 | 0.6602 | -0.029 (-4.25%) | 248,836 |
24 Jan 2017 | USD | 0.7204 | 0.733 | 0.6895 | 0.6895 | 0.6895 | -0.032 (-4.42%) | 166,189 |
23 Jan 2017 | USD | 0.74 | 0.756 | 0.7055 | 0.7214 | 0.7214 | -0.022 (-2.96%) | 291,970 |
20 Jan 2017 | USD | 0.7565 | 0.777 | 0.7397 | 0.7434 | 0.7434 | -0.013 (-1.73%) | 87,440 |
19 Jan 2017 | USD | 0.77 | 0.77 | 0.7366 | 0.7565 | 0.7565 | -0.004 (-0.49%) | 210,813 |
18 Jan 2017 | USD | 0.7866 | 0.799 | 0.7471 | 0.7602 | 0.7602 | -0.026 (-3.28%) | 164,651 |
17 Jan 2017 | USD | 0.809 | 0.85 | 0.775 | 0.786 | 0.786 | +0.026 (+3.42%) | 384,068 |
16 Jan 2017 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.003 (+0.40%) | 0 |
13 Jan 2017 | USD | 0.7627 | 0.768 | 0.7469 | 0.757 | 0.757 | -0.007 (-0.89%) | 136,827 |
12 Jan 2017 | USD | 0.7566 | 0.78 | 0.7562 | 0.7638 | 0.7638 | +0.004 (+0.50%) | 96,505 |
11 Jan 2017 | USD | 0.7416 | 0.788 | 0.7416 | 0.76 | 0.76 | +0.006 (+0.81%) | 143,050 |
10 Jan 2017 | USD | 0.7774 | 0.793 | 0.7464 | 0.7539 | 0.7539 | -0.022 (-2.90%) | 172,046 |
9 Jan 2017 | USD | 0.852 | 0.852 | 0.7688 | 0.7764 | 0.7764 | -0.033 (-4.12%) | 302,453 |
6 Jan 2017 | USD | 0.8185 | 0.828 | 0.7975 | 0.8098 | 0.8098 | -0 (-0.05%) | 173,724 |
5 Jan 2017 | USD | 0.82 | 0.842 | 0.8 | 0.8102 | 0.8102 | +0.011 (+1.44%) | 570,775 |
4 Jan 2017 | USD | 0.8 | 0.8169 | 0.7677 | 0.7987 | 0.7987 | +0.034 (+4.47%) | 476,605 |
3 Jan 2017 | USD | 0.7115 | 0.77 | 0.7 | 0.7645 | 0.7645 | +0.095 (+14.10%) | 1,369,916 |
2 Jan 2017 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.002 (-0.30%) | 0 |
30 Dec 2016 | USD | 0.672 | 0.688 | 0.642 | 0.672 | 0.672 | 0.0 (0.0%) | 243,844 |
29 Dec 2016 | USD | 0.668 | 0.6903 | 0.646 | 0.672 | 0.672 | +0.042 (+6.67%) | 195,290 |
28 Dec 2016 | USD | 0.659 | 0.689 | 0.63 | 0.63 | 0.63 | -0.05 (-7.35%) | 121,579 |
27 Dec 2016 | USD | 0.64 | 0.68 | 0.6301 | 0.68 | 0.68 | +0.05 (+7.94%) | 80,212 |
26 Dec 2016 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.5998 | 0.64 | 0.596 | 0.63 | 0.63 | +0.019 (+3.11%) | 57,811 |
22 Dec 2016 | USD | 0.615 | 0.625 | 0.5897 | 0.611 | 0.611 | +0.003 (+0.49%) | 55,737 |
21 Dec 2016 | USD | 0.6275 | 0.6318 | 0.6 | 0.608 | 0.608 | -0.007 (-1.14%) | 48,209 |