Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2017 | USD | 1.1969 | 1.1969 | 0.9447 | 0.9851 | 0.9851 | -0.213 (-17.77%) | 7,091,540 |
7 Oct 2017 | USD | 1.2388 | 1.243 | 1.149 | 1.198 | 1.198 | -0.042 (-3.39%) | 3,700,430 |
6 Oct 2017 | USD | 1.1747 | 1.3304 | 1.1652 | 1.2401 | 1.2401 | +0.073 (+6.25%) | 3,578,170 |
5 Oct 2017 | USD | 1.3228 | 1.3263 | 1.1539 | 1.1672 | 1.1672 | -0.154 (-11.63%) | 5,003,370 |
4 Oct 2017 | USD | 1.2491 | 1.3907 | 1.2368 | 1.3208 | 1.3208 | +0.071 (+5.70%) | 8,616,460 |
3 Oct 2017 | USD | 1.2888 | 1.3374 | 1.1945 | 1.2496 | 1.2496 | -0.033 (-2.59%) | 6,940,770 |
2 Oct 2017 | USD | 1.2961 | 1.3552 | 1.1363 | 1.2828 | 1.2828 | -0.018 (-1.41%) | 8,945,760 |
1 Oct 2017 | USD | 1.4556 | 1.47 | 1.2009 | 1.3011 | 1.3011 | -0.134 (-9.36%) | 12,582,500 |
30 Sep 2017 | USD | 1.0723 | 1.4372 | 1.059 | 1.4354 | 1.4354 | +0.355 (+32.82%) | 14,455,300 |
29 Sep 2017 | USD | 1.0194 | 1.0905 | 0.8844 | 1.0807 | 1.0807 | +0.061 (+5.99%) | 5,947,840 |
28 Sep 2017 | USD | 0.9691 | 1.1348 | 0.8687 | 1.0196 | 1.0196 | +0.058 (+6.00%) | 16,372,200 |
27 Sep 2017 | USD | 0.606 | 1.0915 | 0.5882 | 0.9619 | 0.9619 | +0.356 (+58.76%) | 18,142,500 |
26 Sep 2017 | USD | 0.6154 | 0.6449 | 0.5997 | 0.6059 | 0.6059 | -0.009 (-1.42%) | 2,129,550 |
25 Sep 2017 | USD | 0.6156 | 0.642 | 0.5921 | 0.6146 | 0.6146 | -0.006 (-0.92%) | 2,558,520 |
24 Sep 2017 | USD | 0.6095 | 0.6442 | 0.5767 | 0.6203 | 0.6203 | +0.016 (+2.58%) | 2,712,160 |
23 Sep 2017 | USD | 0.4984 | 0.6177 | 0.4858 | 0.6047 | 0.6047 | +0.113 (+23.03%) | 3,208,330 |
22 Sep 2017 | USD | 0.473 | 0.5397 | 0.4438 | 0.4915 | 0.4915 | +0.018 (+3.89%) | 2,271,000 |
21 Sep 2017 | USD | 0.5691 | 0.5724 | 0.4633 | 0.4731 | 0.4731 | -0.093 (-16.46%) | 1,679,510 |
20 Sep 2017 | USD | 0.5823 | 0.5951 | 0.5494 | 0.5663 | 0.5663 | -0.016 (-2.75%) | 1,942,310 |
19 Sep 2017 | USD | 0.6761 | 0.6761 | 0.5765 | 0.5823 | 0.5823 | -0.085 (-12.72%) | 1,995,840 |
18 Sep 2017 | USD | 0.5723 | 0.6802 | 0.5723 | 0.6672 | 0.6672 | +0.093 (+16.20%) | 2,951,370 |
17 Sep 2017 | USD | 0.5878 | 0.5976 | 0.5387 | 0.5742 | 0.5742 | -0.013 (-2.23%) | 1,362,140 |
16 Sep 2017 | USD | 0.6154 | 0.6478 | 0.5445 | 0.5873 | 0.5873 | -0.03 (-4.83%) | 1,873,380 |
15 Sep 2017 | USD | 0.5165 | 0.6557 | 0.4011 | 0.6171 | 0.6171 | +0.108 (+21.12%) | 2,731,580 |
14 Sep 2017 | USD | 0.6302 | 0.7172 | 0.4915 | 0.5095 | 0.5095 | -0.12 (-19.09%) | 3,203,330 |
13 Sep 2017 | USD | 0.6679 | 0.6735 | 0.554 | 0.6297 | 0.6297 | -0.036 (-5.48%) | 2,608,050 |
12 Sep 2017 | USD | 0.7314 | 0.7642 | 0.6377 | 0.6662 | 0.6662 | -0.068 (-9.31%) | 2,585,580 |
11 Sep 2017 | USD | 0.7815 | 0.8118 | 0.7226 | 0.7346 | 0.7346 | -0.045 (-5.75%) | 2,155,310 |
10 Sep 2017 | USD | 0.8759 | 0.8759 | 0.7085 | 0.7794 | 0.7794 | -0.096 (-10.97%) | 2,565,490 |
9 Sep 2017 | USD | 0.8279 | 0.9157 | 0.7938 | 0.8754 | 0.8754 | +0.043 (+5.18%) | 2,532,350 |