Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 0.8 | 0.81 | 0.78 | 0.8 | 9.6 | +0.01 (+1.27%) | 23,889 |
14 Mar 2017 | USD | 0.8 | 0.808 | 0.781 | 0.79 | 9.48 | -0.01 (-1.25%) | 4,417 |
13 Mar 2017 | USD | 0.811 | 0.811 | 0.8 | 0.8 | 9.6 | -0.002 (-0.25%) | 3,150 |
10 Mar 2017 | USD | 0.82 | 0.82 | 0.78 | 0.802 | 9.624 | +0.02 (+2.56%) | 25,799 |
9 Mar 2017 | USD | 0.78 | 0.827 | 0.78 | 0.782 | 9.384 | -0.001 (-0.13%) | 2,427 |
8 Mar 2017 | USD | 0.8 | 0.842 | 0.783 | 0.783 | 9.396 | -0.037 (-4.51%) | 13,596 |
7 Mar 2017 | USD | 0.78 | 0.85 | 0.78 | 0.82 | 9.84 | +0.04 (+5.13%) | 38,292 |
6 Mar 2017 | USD | 0.78 | 0.79 | 0.78 | 0.78 | 9.36 | 0.0 (0.0%) | 5,462 |
3 Mar 2017 | USD | 0.774 | 0.781 | 0.77 | 0.78 | 9.36 | +0.005 (+0.65%) | 20,390 |
2 Mar 2017 | USD | 0.76 | 0.78 | 0.76 | 0.775 | 9.3 | +0.005 (+0.65%) | 25,432 |
1 Mar 2017 | USD | 0.8 | 0.8 | 0.77 | 0.77 | 9.24 | -0.02 (-2.53%) | 34,066 |
28 Feb 2017 | USD | 0.82 | 0.821 | 0.79 | 0.79 | 9.48 | -0.03 (-3.66%) | 33,569 |
27 Feb 2017 | USD | 0.85 | 0.85 | 0.802 | 0.82 | 9.84 | -0.03 (-3.53%) | 31,389 |
24 Feb 2017 | USD | 0.8 | 0.85 | 0.79 | 0.85 | 10.2 | +0.04 (+4.94%) | 107,898 |
23 Feb 2017 | USD | 0.9 | 0.9 | 0.8 | 0.81 | 9.72 | 0.0 (0.0%) | 33,924 |
22 Feb 2017 | USD | 0.846 | 0.85 | 0.8 | 0.81 | 9.72 | -0.04 (-4.71%) | 68,764 |
21 Feb 2017 | USD | 0.87 | 0.87 | 0.85 | 0.85 | 10.2 | -0.011 (-1.28%) | 62,378 |
20 Feb 2017 | USD | 0.861 | 0.861 | 0.861 | 0.861 | 10.332 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.85 | 0.861 | 0.85 | 0.861 | 10.332 | 0.0 (0.0%) | 32,931 |
16 Feb 2017 | USD | 0.86 | 0.89 | 0.86 | 0.861 | 10.332 | -0.01 (-1.15%) | 9,540 |
15 Feb 2017 | USD | 0.86 | 0.9 | 0.85 | 0.871 | 10.452 | +0.011 (+1.28%) | 40,534 |
14 Feb 2017 | USD | 0.86 | 0.9 | 0.85 | 0.86 | 10.32 | -0.03 (-3.37%) | 93,378 |
13 Feb 2017 | USD | 0.89 | 0.974 | 0.86 | 0.89 | 10.68 | +0.01 (+1.14%) | 312,930 |
10 Feb 2017 | USD | 0.86 | 0.9 | 0.86 | 0.88 | 10.56 | 0.0 (0.0%) | 21,659 |
9 Feb 2017 | USD | 0.91 | 0.93 | 0.87 | 0.88 | 10.56 | -0.06 (-6.38%) | 67,213 |
8 Feb 2017 | USD | 0.9 | 0.94 | 0.9 | 0.94 | 11.28 | +0.02 (+2.17%) | 2,376 |
7 Feb 2017 | USD | 0.94 | 0.96 | 0.9 | 0.92 | 11.04 | -0.04 (-4.17%) | 37,843 |
6 Feb 2017 | USD | 0.922 | 0.98 | 0.922 | 0.96 | 11.52 | +0.03 (+3.23%) | 10,739 |
3 Feb 2017 | USD | 0.97 | 0.97 | 0.912 | 0.93 | 11.16 | -0.04 (-4.12%) | 27,345 |
2 Feb 2017 | USD | 0.96 | 0.97 | 0.912 | 0.97 | 11.64 | +0.015 (+1.57%) | 3,393 |