Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | USD | 0.4755 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.4585 | 0.4813 | 0.457 | 0.4755 | 0.4755 | +0.01 (+2.24%) | 6,338 |
21 Nov 2017 | USD | 0.46 | 0.469 | 0.452 | 0.4651 | 0.4651 | +0.006 (+1.40%) | 23,920 |
20 Nov 2017 | USD | 0.5 | 0.5 | 0.458 | 0.4587 | 0.4587 | -0.033 (-6.73%) | 17,520 |
17 Nov 2017 | USD | 0.4793 | 0.5062 | 0.4793 | 0.4918 | 0.4918 | +0.003 (+0.55%) | 25,281 |
16 Nov 2017 | USD | 0.4865 | 0.5079 | 0.4865 | 0.4891 | 0.4891 | +0.013 (+2.84%) | 36,050 |
15 Nov 2017 | USD | 0.45 | 0.4756 | 0.441 | 0.4756 | 0.4756 | +0.015 (+3.21%) | 21,887 |
14 Nov 2017 | USD | 0.483 | 0.483 | 0.46 | 0.4608 | 0.4608 | -0.03 (-6.09%) | 24,750 |
13 Nov 2017 | USD | 0.5349 | 0.54 | 0.4847 | 0.4907 | 0.4907 | -0.002 (-0.33%) | 16,312 |
10 Nov 2017 | USD | 0.5 | 0.5 | 0.4923 | 0.4923 | 0.4923 | -0.007 (-1.48%) | 1,928 |
9 Nov 2017 | USD | 0.4931 | 0.509 | 0.49 | 0.4997 | 0.4997 | -0.008 (-1.50%) | 16,620 |
8 Nov 2017 | USD | 0.5049 | 0.5126 | 0.4816 | 0.5073 | 0.5073 | -0.003 (-0.53%) | 25,738 |
7 Nov 2017 | USD | 0.524 | 0.538 | 0.4718 | 0.51 | 0.51 | 0.0 (0.0%) | 16,500 |
6 Nov 2017 | USD | 0.51 | 0.5107 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 10,470 |
3 Nov 2017 | USD | 0.51 | 0.5329 | 0.51 | 0.51 | 0.51 | -0.006 (-1.16%) | 18,850 |
2 Nov 2017 | USD | 0.4775 | 0.5343 | 0.475 | 0.516 | 0.516 | +0.029 (+5.85%) | 30,486 |
1 Nov 2017 | USD | 0.5149 | 0.5149 | 0.48 | 0.4875 | 0.4875 | -0.029 (-5.56%) | 20,000 |
31 Oct 2017 | USD | 0.5162 | 0.5162 | 0.5162 | 0.5162 | 0.5162 | 0.0 (0.0%) | 0 |
30 Oct 2017 | USD | 0.501 | 0.5391 | 0.501 | 0.5162 | 0.5162 | -0.005 (-0.98%) | 17,394 |
27 Oct 2017 | USD | 0.5402 | 0.5444 | 0.5078 | 0.5213 | 0.5213 | -0.025 (-4.65%) | 16,291 |
26 Oct 2017 | USD | 0.5457 | 0.5808 | 0.5389 | 0.5467 | 0.5467 | +0.004 (+0.74%) | 44,134 |
25 Oct 2017 | USD | 0.58 | 0.58 | 0.5427 | 0.5427 | 0.5427 | -0.038 (-6.54%) | 23,700 |
24 Oct 2017 | USD | 0.5681 | 0.5888 | 0.5485 | 0.5807 | 0.5807 | -0.001 (-0.19%) | 31,290 |
23 Oct 2017 | USD | 0.556 | 0.5895 | 0.556 | 0.5818 | 0.5818 | +0.029 (+5.30%) | 7,063 |
20 Oct 2017 | USD | 0.5957 | 0.5957 | 0.5525 | 0.5525 | 0.5525 | -0.014 (-2.54%) | 18,900 |
19 Oct 2017 | USD | 0.59 | 0.59 | 0.5582 | 0.5669 | 0.5669 | -0.021 (-3.62%) | 26,210 |
18 Oct 2017 | USD | 0.5835 | 0.593 | 0.578 | 0.5882 | 0.5882 | +0.002 (+0.32%) | 22,307 |
17 Oct 2017 | USD | 0.6 | 0.6057 | 0.5828 | 0.5863 | 0.5863 | 0.0 (0.0%) | 14,516 |
16 Oct 2017 | USD | 0.5669 | 0.6024 | 0.5669 | 0.5863 | 0.5863 | -0.004 (-0.63%) | 15,030 |
13 Oct 2017 | USD | 0.6015 | 0.6025 | 0.5757 | 0.59 | 0.59 | +0.004 (+0.60%) | 12,766 |