Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | USD | 0.96 | 0.97 | 0.94 | 0.942 | 9.42 | -0.018 (-1.87%) | 293,549 |
8 Sep 2017 | USD | 0.925 | 0.98 | 0.925 | 0.96 | 9.6 | +0.025 (+2.62%) | 756,037 |
7 Sep 2017 | USD | 0.9 | 0.95 | 0.882 | 0.9355 | 9.355 | +0.064 (+7.37%) | 3,041,660 |
6 Sep 2017 | USD | 0.88 | 0.88 | 0.861 | 0.8713 | 8.713 | -0.009 (-1.03%) | 648,739 |
5 Sep 2017 | USD | 0.898 | 0.8991 | 0.8612 | 0.8804 | 8.804 | -0.018 (-2.05%) | 1,452,331 |
4 Sep 2017 | USD | 0.8988 | 0.8988 | 0.8988 | 0.8988 | 8.988 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.925 | 0.925 | 0.87 | 0.8988 | 8.988 | +0.008 (+0.92%) | 968,769 |
31 Aug 2017 | USD | 0.915 | 0.92 | 0.89 | 0.8906 | 8.906 | 0.0 (0.0%) | 653,225 |
30 Aug 2017 | USD | 0.8997 | 0.95 | 0.87 | 0.8906 | 8.906 | -0.005 (-0.52%) | 2,152,098 |
29 Aug 2017 | USD | 0.9256 | 0.9496 | 0.89 | 0.8953 | 8.953 | -0.027 (-2.95%) | 703,607 |
28 Aug 2017 | USD | 0.93 | 0.96 | 0.9202 | 0.9225 | 9.225 | +0.003 (+0.27%) | 557,551 |
25 Aug 2017 | USD | 0.91 | 0.92 | 0.88 | 0.92 | 9.2 | +0.006 (+0.61%) | 2,208,050 |
24 Aug 2017 | USD | 0.93 | 0.9398 | 0.9 | 0.9144 | 9.144 | -0.014 (-1.47%) | 761,786 |
23 Aug 2017 | USD | 0.97 | 0.98 | 0.925 | 0.928 | 9.28 | -0.045 (-4.60%) | 1,344,690 |
22 Aug 2017 | USD | 0.9873 | 0.9997 | 0.97 | 0.9727 | 9.727 | -0.023 (-2.29%) | 551,059 |
21 Aug 2017 | USD | 1 | 1.01 | 0.98 | 0.9955 | 9.955 | -0.015 (-1.44%) | 2,581,310 |
18 Aug 2017 | USD | 1 | 1.01 | 0.98 | 1.01 | 10.1 | +0.01 (+1%) | 1,018,219 |
17 Aug 2017 | USD | 1.02 | 1.02 | 1 | 1 | 10 | -0.02 (-1.96%) | 366,622 |
16 Aug 2017 | USD | 1.01 | 1.03 | 1.01 | 1.02 | 10.2 | +0.01 (+0.99%) | 307,934 |
15 Aug 2017 | USD | 1.01 | 1.02 | 1 | 1.01 | 10.1 | -0.01 (-0.98%) | 280,378 |
14 Aug 2017 | USD | 1.03 | 1.03 | 1 | 1.02 | 10.2 | +0.01 (+0.99%) | 605,963 |
11 Aug 2017 | USD | 1 | 1.04 | 0.99 | 1.01 | 10.1 | 0.0 (0.0%) | 437,064 |
10 Aug 2017 | USD | 1.01 | 1.02 | 0.99 | 1.01 | 10.1 | 0.0 (0.0%) | 569,769 |
9 Aug 2017 | USD | 1.01 | 1.02 | 1 | 1.01 | 10.1 | 0.0 (0.0%) | 444,915 |
8 Aug 2017 | USD | 1.02 | 1.03 | 1.01 | 1.01 | 10.1 | -0.02 (-1.94%) | 653,398 |
7 Aug 2017 | USD | 1.01 | 1.05 | 1 | 1.03 | 10.3 | +0.01 (+0.98%) | 1,165,086 |
4 Aug 2017 | USD | 1.1 | 1.11 | 1.02 | 1.02 | 10.2 | -0.09 (-8.11%) | 1,368,365 |
3 Aug 2017 | USD | 1.13 | 1.14 | 1.1 | 1.11 | 11.1 | -0.01 (-0.89%) | 470,399 |
2 Aug 2017 | USD | 1.17 | 1.18 | 1.11 | 1.12 | 11.2 | -0.05 (-4.27%) | 652,986 |
1 Aug 2017 | USD | 1.18 | 1.19 | 1.14 | 1.17 | 11.7 | -0.02 (-1.68%) | 868,574 |