Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 0.7984 | 0.8026 | 0.7777 | 0.7777 | 0.7777 | -0.035 (-4.33%) | 51,218 |
4 Oct 2016 | USD | 0.8306 | 0.84 | 0.78 | 0.8129 | 0.8129 | -0.023 (-2.76%) | 58,877 |
3 Oct 2016 | USD | 0.85 | 0.8573 | 0.836 | 0.836 | 0.836 | -0.008 (-0.95%) | 44,910 |
30 Sep 2016 | USD | 0.8266 | 0.9108 | 0.8254 | 0.844 | 0.844 | +0.032 (+3.94%) | 184,814 |
29 Sep 2016 | USD | 0.7984 | 0.83 | 0.7968 | 0.812 | 0.812 | +0.032 (+4.10%) | 89,036 |
28 Sep 2016 | USD | 0.7964 | 0.8 | 0.7662 | 0.78 | 0.78 | +0.01 (+1.30%) | 90,284 |
27 Sep 2016 | USD | 0.82 | 0.829 | 0.7603 | 0.77 | 0.77 | -0.033 (-4.11%) | 101,497 |
26 Sep 2016 | USD | 0.8379 | 0.84 | 0.776 | 0.803 | 0.803 | -0.03 (-3.61%) | 39,020 |
23 Sep 2016 | USD | 0.84 | 0.8549 | 0.822 | 0.8331 | 0.8331 | +0.008 (+1.02%) | 16,585 |
22 Sep 2016 | USD | 0.836 | 0.836 | 0.8081 | 0.8247 | 0.8247 | +0.011 (+1.31%) | 44,500 |
21 Sep 2016 | USD | 0.8045 | 0.814 | 0.8017 | 0.814 | 0.814 | +0.055 (+7.23%) | 25,106 |
20 Sep 2016 | USD | 0.7577 | 0.762 | 0.746 | 0.7591 | 0.7591 | +0.004 (+0.54%) | 49,065 |
19 Sep 2016 | USD | 0.77 | 0.781 | 0.755 | 0.755 | 0.755 | -0.015 (-1.95%) | 13,932 |
16 Sep 2016 | USD | 0.7427 | 0.77 | 0.7384 | 0.77 | 0.77 | -0.018 (-2.28%) | 38,700 |
15 Sep 2016 | USD | 0.7521 | 0.788 | 0.7367 | 0.788 | 0.788 | +0.035 (+4.66%) | 36,598 |
14 Sep 2016 | USD | 0.7671 | 0.7751 | 0.737 | 0.7529 | 0.7529 | +0.015 (+1.96%) | 51,295 |
13 Sep 2016 | USD | 0.7706 | 0.7881 | 0.7383 | 0.7384 | 0.7384 | +0.011 (+1.46%) | 49,815 |
12 Sep 2016 | USD | 0.8258 | 0.8258 | 0.689 | 0.7278 | 0.7278 | -0.088 (-10.79%) | 103,147 |
9 Sep 2016 | USD | 0.895 | 0.895 | 0.8154 | 0.8158 | 0.8158 | -0.1 (-10.91%) | 111,826 |
8 Sep 2016 | USD | 0.92 | 0.9236 | 0.909 | 0.9157 | 0.9157 | +0.011 (+1.18%) | 13,276 |
7 Sep 2016 | USD | 0.914 | 0.914 | 0.905 | 0.905 | 0.905 | +0.028 (+3.19%) | 166,280 |
6 Sep 2016 | USD | 0.855 | 0.9 | 0.85 | 0.877 | 0.877 | +0.087 (+11.01%) | 231,318 |
5 Sep 2016 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.7568 | 0.8028 | 0.7549 | 0.79 | 0.79 | 0.0 (0.0%) | 94,000 |