Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2017 | USD | 0.378 | 0.3973 | 0.375 | 0.38 | 0.38 | -0.006 (-1.68%) | 29,997 |
1 Nov 2017 | USD | 0.4081 | 0.409 | 0.383 | 0.3865 | 0.3865 | +0.009 (+2.28%) | 21,446 |
31 Oct 2017 | USD | 0.385 | 0.417 | 0.3761 | 0.3779 | 0.3779 | -0.032 (-7.83%) | 28,252 |
30 Oct 2017 | USD | 0.4015 | 0.4177 | 0.3841 | 0.41 | 0.41 | +0.007 (+1.79%) | 49,250 |
27 Oct 2017 | USD | 0.37 | 0.4028 | 0.3581 | 0.4028 | 0.4028 | +0.033 (+8.89%) | 85,748 |
26 Oct 2017 | USD | 0.39 | 0.3922 | 0.3653 | 0.3699 | 0.3699 | -0.015 (-3.90%) | 87,092 |
25 Oct 2017 | USD | 0.398 | 0.4095 | 0.3846 | 0.3849 | 0.3849 | -0.025 (-6.12%) | 163,324 |
24 Oct 2017 | USD | 0.405 | 0.42 | 0.3978 | 0.41 | 0.41 | +0.001 (+0.32%) | 55,791 |
23 Oct 2017 | USD | 0.43 | 0.43 | 0.4062 | 0.4087 | 0.4087 | -0.033 (-7.45%) | 50,964 |
20 Oct 2017 | USD | 0.4255 | 0.45 | 0.4075 | 0.4416 | 0.4416 | +0.009 (+2.13%) | 164,580 |
19 Oct 2017 | USD | 0.405 | 0.446 | 0.405 | 0.4324 | 0.4324 | +0.001 (+0.26%) | 43,009 |
18 Oct 2017 | USD | 0.4082 | 0.437 | 0.405 | 0.4313 | 0.4313 | +0.02 (+4.96%) | 45,943 |
17 Oct 2017 | USD | 0.42 | 0.428 | 0.4032 | 0.4109 | 0.4109 | -0.009 (-2.17%) | 78,197 |
16 Oct 2017 | USD | 0.425 | 0.452 | 0.4194 | 0.42 | 0.42 | -0.025 (-5.62%) | 62,410 |
13 Oct 2017 | USD | 0.4535 | 0.4621 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 51,511 |
12 Oct 2017 | USD | 0.45 | 0.4588 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 93,819 |
11 Oct 2017 | USD | 0.4352 | 0.455 | 0.4352 | 0.45 | 0.45 | 0.0 (0.0%) | 44,532 |
10 Oct 2017 | USD | 0.4559 | 0.4675 | 0.4373 | 0.45 | 0.45 | -0.01 (-2.17%) | 133,787 |
9 Oct 2017 | USD | 0.46 | 0.476 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 12,778 |
6 Oct 2017 | USD | 0.4417 | 0.465 | 0.44 | 0.45 | 0.45 | +0.007 (+1.51%) | 57,265 |
5 Oct 2017 | USD | 0.4663 | 0.4728 | 0.228 | 0.4433 | 0.4433 | -0.016 (-3.57%) | 88,161 |
4 Oct 2017 | USD | 0.45 | 0.4668 | 0.4436 | 0.4597 | 0.4597 | -0.001 (-0.13%) | 51,466 |
3 Oct 2017 | USD | 0.4587 | 0.47 | 0.45 | 0.4603 | 0.4603 | -0.007 (-1.52%) | 73,404 |
2 Oct 2017 | USD | 0.4849 | 0.4849 | 0.46 | 0.4674 | 0.4674 | -0.018 (-3.69%) | 89,425 |
29 Sep 2017 | USD | 0.4853 | 0.4853 | 0.4853 | 0.4853 | 0.4853 | +0.013 (+2.69%) | 16,900 |
28 Sep 2017 | USD | 0.4568 | 0.4944 | 0.4568 | 0.4726 | 0.4726 | +0.003 (+0.55%) | 7,850 |
27 Sep 2017 | USD | 0.47 | 0.474 | 0.455 | 0.47 | 0.47 | -0.005 (-1.05%) | 47,863 |
26 Sep 2017 | USD | 0.4967 | 0.5 | 0.4551 | 0.475 | 0.475 | -0.025 (-5%) | 75,563 |
25 Sep 2017 | USD | 0.5114 | 0.516 | 0.5 | 0.5 | 0.5 | -0.007 (-1.30%) | 12,101 |
22 Sep 2017 | USD | 0.5 | 0.5153 | 0.4936 | 0.5066 | 0.5066 | +0.007 (+1.32%) | 18,620 |