Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2017 | USD | 0.75 | 0.82 | 0.75 | 0.8 | 3.2 | +0.05 (+6.67%) | 26,515 |
3 Mar 2017 | USD | 0.7111 | 0.75 | 0.7111 | 0.75 | 3 | +0.01 (+1.35%) | 12,898 |
2 Mar 2017 | USD | 0.75 | 0.75 | 0.711 | 0.74 | 2.96 | +0.01 (+1.37%) | 2,874 |
1 Mar 2017 | USD | 0.75 | 0.75 | 0.705 | 0.73 | 2.92 | +0.01 (+1.39%) | 9,340 |
28 Feb 2017 | USD | 0.735 | 0.75 | 0.7 | 0.72 | 2.88 | -0.025 (-3.36%) | 16,830 |
27 Feb 2017 | USD | 0.83 | 0.83 | 0.7 | 0.745 | 2.98 | -0.093 (-11.07%) | 36,755 |
24 Feb 2017 | USD | 0.8396 | 0.8396 | 0.7205 | 0.8377 | 3.3508 | -0.002 (-0.27%) | 7,105 |
23 Feb 2017 | USD | 0.722 | 0.99 | 0.722 | 0.84 | 3.36 | +0.1 (+13.51%) | 44,077 |
22 Feb 2017 | USD | 0.71 | 0.74 | 0.71 | 0.74 | 2.96 | +0.03 (+4.23%) | 2,781 |
21 Feb 2017 | USD | 0.72 | 0.75 | 0.71 | 0.71 | 2.84 | 0.0 (0.0%) | 8,510 |
20 Feb 2017 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 2.84 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.765 | 0.765 | 0.7 | 0.71 | 2.84 | -0.06 (-7.79%) | 35,033 |
16 Feb 2017 | USD | 0.7311 | 0.8 | 0.721 | 0.77 | 3.08 | +0.025 (+3.36%) | 4,150 |
15 Feb 2017 | USD | 0.7411 | 0.79 | 0.721 | 0.745 | 2.98 | +0.02 (+2.80%) | 85,415 |
14 Feb 2017 | USD | 0.7247 | 0.7247 | 0.7247 | 0.7247 | 2.8988 | -0.015 (-2.00%) | 76 |
13 Feb 2017 | USD | 0.7399 | 0.7399 | 0.71 | 0.7395 | 2.958 | +0.009 (+1.30%) | 2,989 |
10 Feb 2017 | USD | 0.72 | 0.73 | 0.701 | 0.73 | 2.92 | +0.01 (+1.39%) | 7,550 |
9 Feb 2017 | USD | 0.725 | 0.73 | 0.715 | 0.72 | 2.88 | -0.02 (-2.70%) | 3,690 |
8 Feb 2017 | USD | 0.75 | 0.75 | 0.715 | 0.74 | 2.96 | 0.0 (0.0%) | 2,948 |
7 Feb 2017 | USD | 0.72 | 0.74 | 0.701 | 0.74 | 2.96 | +0.005 (+0.68%) | 5,930 |
6 Feb 2017 | USD | 0.7497 | 0.75 | 0.735 | 0.735 | 2.94 | -0.015 (-2%) | 1,190 |
3 Feb 2017 | USD | 0.75 | 0.75 | 0.72 | 0.75 | 3 | 0.0 (0.0%) | 6,799 |
2 Feb 2017 | USD | 0.7689 | 0.7689 | 0.706 | 0.75 | 3 | -0.02 (-2.60%) | 14,627 |
1 Feb 2017 | USD | 0.7199 | 0.77 | 0.701 | 0.77 | 3.08 | +0.05 (+6.94%) | 8,367 |
31 Jan 2017 | USD | 0.72 | 0.72 | 0.701 | 0.72 | 2.88 | 0.0 (0.0%) | 10,594 |
30 Jan 2017 | USD | 0.7499 | 0.75 | 0.702 | 0.72 | 2.88 | -0.026 (-3.49%) | 12,889 |
27 Jan 2017 | USD | 0.68 | 0.78 | 0.68 | 0.746 | 2.984 | -0.004 (-0.53%) | 3,162 |
26 Jan 2017 | USD | 0.77 | 0.77 | 0.717 | 0.75 | 3 | 0.0 (0.0%) | 11,550 |
25 Jan 2017 | USD | 0.72 | 0.75 | 0.68 | 0.75 | 3 | 0.0 (0.0%) | 21,609 |
24 Jan 2017 | USD | 0.71 | 0.75 | 0.7 | 0.75 | 3 | +0.03 (+4.17%) | 15,911 |