Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 0.746 | 0.746 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 7,478 |
11 Oct 2017 | USD | 0.745 | 0.75 | 0.745 | 0.745 | 0.745 | -0.02 (-2.61%) | 10,426 |
10 Oct 2017 | USD | 0.757 | 0.765 | 0.745 | 0.765 | 0.765 | +0.015 (+2%) | 5,564 |
9 Oct 2017 | USD | 0.75 | 0.76 | 0.735 | 0.75 | 0.75 | +0.01 (+1.35%) | 6,717 |
6 Oct 2017 | USD | 0.748 | 0.77 | 0.74 | 0.74 | 0.74 | -0.025 (-3.27%) | 28,246 |
5 Oct 2017 | USD | 0.76 | 0.7675 | 0.75 | 0.765 | 0.765 | 0.0 (0.0%) | 12,682 |
4 Oct 2017 | USD | 0.777 | 0.78 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 31,761 |
3 Oct 2017 | USD | 0.778 | 0.782 | 0.765 | 0.775 | 0.775 | +0.01 (+1.31%) | 15,622 |
2 Oct 2017 | USD | 0.765 | 0.7775 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 5,729 |
29 Sep 2017 | USD | 0.77 | 0.7725 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 12,033 |
28 Sep 2017 | USD | 0.78 | 0.78 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 7,983 |
27 Sep 2017 | USD | 0.795 | 0.795 | 0.765 | 0.765 | 0.765 | -0.025 (-3.16%) | 21,571 |
26 Sep 2017 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 264 |
25 Sep 2017 | USD | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.017 (-2.09%) | 3,260 |
22 Sep 2017 | USD | 0.8275 | 0.8275 | 0.8 | 0.812 | 0.812 | +0.012 (+1.50%) | 74,621 |
21 Sep 2017 | USD | 0.79 | 0.8137 | 0.79 | 0.8 | 0.8 | +0.003 (+0.33%) | 127,534 |
20 Sep 2017 | USD | 0.79 | 0.7974 | 0.79 | 0.7974 | 0.7974 | -0.003 (-0.33%) | 3,830 |
19 Sep 2017 | USD | 0.84 | 0.84 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 8,628 |
18 Sep 2017 | USD | 0.8225 | 0.84 | 0.79 | 0.84 | 0.84 | +0.008 (+0.95%) | 106,186 |
15 Sep 2017 | USD | 0.8 | 0.84 | 0.8 | 0.8321 | 0.8321 | +0.052 (+6.68%) | 522,230 |
14 Sep 2017 | USD | 0.79 | 0.8 | 0.775 | 0.78 | 0.78 | -0.02 (-2.50%) | 13,105 |
13 Sep 2017 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0 (-0.05%) | 395 |
12 Sep 2017 | USD | 0.802 | 0.802 | 0.8004 | 0.8004 | 0.8004 | +0.012 (+1.56%) | 200,000 |
11 Sep 2017 | USD | 0.835 | 0.835 | 0.775 | 0.7881 | 0.7881 | -0.015 (-1.81%) | 116,238 |
8 Sep 2017 | USD | 0.8 | 0.815 | 0.785 | 0.8026 | 0.8026 | +0.018 (+2.24%) | 128,653 |
7 Sep 2017 | USD | 0.815 | 0.82 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 82,283 |
6 Sep 2017 | USD | 0.788 | 0.79 | 0.785 | 0.785 | 0.785 | +0.015 (+1.95%) | 53,500 |
5 Sep 2017 | USD | 0.7775 | 0.79 | 0.77 | 0.77 | 0.77 | -0.036 (-4.45%) | 9,180 |
4 Sep 2017 | USD | 0.8059 | 0.8059 | 0.8059 | 0.8059 | 0.8059 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.7989 | 0.8059 | 0.79 | 0.8059 | 0.8059 | +0.011 (+1.37%) | 25,997 |