Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2017 | USD | 0.935 | 0.955 | 0.935 | 0.955 | 0.955 | +0.015 (+1.60%) | 19,482,500 |
10 Mar 2017 | USD | 0.94 | 0.945 | 0.935 | 0.94 | 0.94 | -0.005 (-0.53%) | 16,079,000 |
9 Mar 2017 | USD | 0.935 | 0.945 | 0.935 | 0.945 | 0.945 | +0.01 (+1.07%) | 15,284,500 |
8 Mar 2017 | USD | 0.935 | 0.94 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 9,911,400 |
7 Mar 2017 | USD | 0.94 | 0.945 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 30,264,700 |
6 Mar 2017 | USD | 0.935 | 0.945 | 0.935 | 0.945 | 0.945 | +0.01 (+1.07%) | 22,670,400 |
3 Mar 2017 | USD | 0.945 | 0.95 | 0.935 | 0.935 | 0.935 | -0.02 (-2.09%) | 19,500,500 |
2 Mar 2017 | USD | 0.955 | 0.955 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 10,534,300 |
1 Mar 2017 | USD | 0.95 | 0.955 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 16,433,800 |
28 Feb 2017 | USD | 0.96 | 0.96 | 0.945 | 0.95 | 0.95 | -0.01 (-1.04%) | 12,003,600 |
27 Feb 2017 | USD | 0.95 | 0.96 | 0.945 | 0.96 | 0.96 | +0.01 (+1.05%) | 18,734,100 |
24 Feb 2017 | USD | 0.96 | 0.965 | 0.945 | 0.95 | 0.95 | -0.015 (-1.55%) | 21,806,700 |
23 Feb 2017 | USD | 0.96 | 0.97 | 0.955 | 0.965 | 0.965 | 0.0 (0.0%) | 30,635,100 |
22 Feb 2017 | USD | 0.955 | 0.965 | 0.95 | 0.965 | 0.965 | +0.005 (+0.52%) | 36,160,400 |
21 Feb 2017 | USD | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 13,815,500 |
20 Feb 2017 | USD | 0.945 | 0.96 | 0.94 | 0.96 | 0.96 | +0.015 (+1.59%) | 19,200,800 |
17 Feb 2017 | USD | 0.96 | 0.96 | 0.935 | 0.945 | 0.945 | -0.015 (-1.56%) | 43,518,600 |
16 Feb 2017 | USD | 0.945 | 0.96 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 46,244,900 |
15 Feb 2017 | USD | 0.915 | 0.94 | 0.91 | 0.94 | 0.94 | +0.06 (+6.82%) | 107,102,000 |
14 Feb 2017 | USD | 0.885 | 0.885 | 0.875 | 0.88 | 0.88 | -0.01 (-1.12%) | 17,031,500 |
13 Feb 2017 | USD | 0.885 | 0.895 | 0.885 | 0.89 | 0.89 | +0.005 (+0.56%) | 20,225,900 |
10 Feb 2017 | USD | 0.865 | 0.885 | 0.86 | 0.885 | 0.885 | +0.02 (+2.31%) | 66,765,400 |
9 Feb 2017 | USD | 0.87 | 0.87 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 15,382,800 |
8 Feb 2017 | USD | 0.865 | 0.87 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 13,591,300 |
7 Feb 2017 | USD | 0.865 | 0.87 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 18,471,500 |
6 Feb 2017 | USD | 0.86 | 0.865 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 13,230,300 |
3 Feb 2017 | USD | 0.855 | 0.86 | 0.85 | 0.86 | 0.86 | +0.005 (+0.58%) | 33,230,100 |
2 Feb 2017 | USD | 0.86 | 0.865 | 0.85 | 0.855 | 0.855 | -0.015 (-1.72%) | 26,419,200 |
1 Feb 2017 | USD | 0.865 | 0.875 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 35,296,900 |
31 Jan 2017 | USD | 0.855 | 0.87 | 0.85 | 0.865 | 0.865 | +0.015 (+1.76%) | 31,812,400 |