Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | USD | 0.7501 | 0.761 | 0.73 | 0.7554 | 0.7554 | +0.006 (+0.75%) | 358,990 |
6 Feb 2017 | USD | 0.73 | 0.7799 | 0.73 | 0.7498 | 0.7498 | -0.008 (-1.03%) | 442,830 |
3 Feb 2017 | USD | 0.721 | 0.7599 | 0.7163 | 0.7576 | 0.7576 | +0.016 (+2.10%) | 287,733 |
2 Feb 2017 | USD | 0.7201 | 0.7558 | 0.69 | 0.742 | 0.742 | -0.001 (-0.17%) | 774,015 |
1 Feb 2017 | USD | 0.7784 | 0.7784 | 0.7138 | 0.7433 | 0.7433 | -0.027 (-3.47%) | 585,214 |
31 Jan 2017 | USD | 0.7779 | 0.79 | 0.7416 | 0.77 | 0.77 | +0.005 (+0.72%) | 531,457 |
30 Jan 2017 | USD | 0.8 | 0.8 | 0.7301 | 0.7645 | 0.7645 | -0.025 (-3.23%) | 929,375 |
27 Jan 2017 | USD | 0.8101 | 0.818 | 0.765 | 0.79 | 0.79 | -0.017 (-2.11%) | 674,014 |
26 Jan 2017 | USD | 0.8299 | 0.8456 | 0.782 | 0.807 | 0.807 | -0.033 (-3.93%) | 890,350 |
25 Jan 2017 | USD | 0.88 | 0.9044 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,739,335 |
24 Jan 2017 | USD | 0.802 | 0.8657 | 0.7799 | 0.86 | 0.86 | +0.061 (+7.63%) | 3,039,553 |
23 Jan 2017 | USD | 0.7999 | 0.8043 | 0.7732 | 0.799 | 0.799 | +0.029 (+3.77%) | 1,646,430 |
20 Jan 2017 | USD | 0.79 | 0.81 | 0.76 | 0.77 | 0.77 | +0.002 (+0.20%) | 553,533 |
19 Jan 2017 | USD | 0.75 | 0.7853 | 0.7 | 0.7685 | 0.7685 | +0.036 (+4.87%) | 664,400 |
18 Jan 2017 | USD | 0.76 | 0.7844 | 0.72 | 0.7328 | 0.7328 | -0.065 (-8.17%) | 1,036,537 |
17 Jan 2017 | USD | 0.7842 | 0.83 | 0.77 | 0.798 | 0.798 | +0.028 (+3.62%) | 1,311,104 |
16 Jan 2017 | USD | 0.7701 | 0.7701 | 0.7701 | 0.7701 | 0.7701 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.71 | 0.79 | 0.7035 | 0.7701 | 0.7701 | +0.036 (+4.90%) | 762,305 |
12 Jan 2017 | USD | 0.7939 | 0.8396 | 0.702 | 0.7341 | 0.7341 | -0.04 (-5.13%) | 2,570,407 |
11 Jan 2017 | USD | 0.6721 | 0.792 | 0.6721 | 0.7738 | 0.7738 | +0.099 (+14.62%) | 4,929,311 |
10 Jan 2017 | USD | 0.6059 | 0.68 | 0.6 | 0.6751 | 0.6751 | +0.055 (+8.89%) | 1,895,384 |
9 Jan 2017 | USD | 0.6199 | 0.63 | 0.5852 | 0.62 | 0.62 | 0.0 (0.0%) | 705,824 |
6 Jan 2017 | USD | 0.63 | 0.63 | 0.5898 | 0.62 | 0.62 | +0.005 (+0.86%) | 566,964 |
5 Jan 2017 | USD | 0.5858 | 0.6387 | 0.5702 | 0.6147 | 0.6147 | +0.045 (+7.82%) | 1,319,979 |
4 Jan 2017 | USD | 0.5499 | 0.58 | 0.53 | 0.5701 | 0.5701 | +0.035 (+6.54%) | 1,339,366 |
3 Jan 2017 | USD | 0.5311 | 0.544 | 0.52 | 0.5351 | 0.5351 | +0.004 (+0.75%) | 341,991 |
2 Jan 2017 | USD | 0.5311 | 0.5311 | 0.5311 | 0.5311 | 0.5311 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.5022 | 0.5315 | 0.5022 | 0.5311 | 0.5311 | +0.028 (+5.57%) | 334,758 |
29 Dec 2016 | USD | 0.51 | 0.5285 | 0.5 | 0.5031 | 0.5031 | +0.001 (+0.22%) | 343,597 |
28 Dec 2016 | USD | 0.5121 | 0.5422 | 0.5 | 0.502 | 0.502 | -0.018 (-3.48%) | 613,657 |