Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | USD | 0.75 | 0.7525 | 0.705 | 0.71 | 6,390 | -0.03 (-4.05%) | 66 |
21 Dec 2017 | USD | 0.72 | 0.75 | 0.72 | 0.74 | 6,660 | +0.035 (+4.96%) | 43 |
20 Dec 2017 | USD | 0.7235 | 0.7345 | 0.7 | 0.705 | 6,345 | -0.024 (-3.29%) | 27 |
19 Dec 2017 | USD | 0.79 | 0.79 | 0.704 | 0.729 | 6,561 | -0.016 (-2.15%) | 59 |
18 Dec 2017 | USD | 0.763 | 0.7998 | 0.7205 | 0.745 | 6,705 | +0.034 (+4.78%) | 91 |
15 Dec 2017 | USD | 0.7 | 0.7398 | 0.7 | 0.711 | 6,399 | +0.011 (+1.57%) | 25 |
14 Dec 2017 | USD | 0.715 | 0.72 | 0.7 | 0.7 | 6,300 | -0.005 (-0.71%) | 23 |
13 Dec 2017 | USD | 0.715 | 0.7153 | 0.6959 | 0.705 | 6,345 | +0.001 (+0.16%) | 33 |
12 Dec 2017 | USD | 0.71 | 0.72 | 0.6801 | 0.7039 | 6,335.1 | +0.004 (+0.56%) | 50 |
11 Dec 2017 | USD | 0.72 | 0.7294 | 0.6814 | 0.7 | 6,300 | -0.04 (-5.39%) | 72 |
8 Dec 2017 | USD | 0.76 | 0.76 | 0.711 | 0.7399 | 6,659.1 | -0.006 (-0.83%) | 81 |
7 Dec 2017 | USD | 0.769 | 0.769 | 0.741 | 0.7461 | 6,714.9 | -0.024 (-3.10%) | 119 |
6 Dec 2017 | USD | 0.77 | 0.83 | 0.73 | 0.77 | 6,930 | -0.38 (-33.04%) | 699 |
5 Dec 2017 | USD | 0.746 | 1.2 | 0.68 | 1.15 | 10,350 | +0.47 (+69.12%) | 1,243 |
4 Dec 2017 | USD | 0.73 | 0.73 | 0.66 | 0.68 | 6,120 | -0.02 (-2.86%) | 17 |
1 Dec 2017 | USD | 0.74 | 0.7437 | 0.69 | 0.7 | 6,300 | -0.02 (-2.78%) | 17 |
30 Nov 2017 | USD | 0.7445 | 0.7499 | 0.69 | 0.72 | 6,480 | -0.025 (-3.36%) | 24 |
29 Nov 2017 | USD | 0.83 | 0.85 | 0.74 | 0.745 | 6,705 | -0.08 (-9.69%) | 92 |
28 Nov 2017 | USD | 0.7 | 0.8365 | 0.67 | 0.8249 | 7,424.1 | +0.165 (+24.98%) | 100 |
27 Nov 2017 | USD | 0.6215 | 0.69 | 0.61 | 0.66 | 5,940 | +0.03 (+4.71%) | 37 |
24 Nov 2017 | USD | 0.6162 | 0.6799 | 0.6101 | 0.6303 | 5,672.7 | +0.01 (+1.66%) | 11 |
23 Nov 2017 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 5,580 | +0.003 (+0.45%) | 0 |
22 Nov 2017 | USD | 0.63 | 0.6401 | 0.6001 | 0.6172 | 5,554.8 | -0.013 (-2.05%) | 23 |
21 Nov 2017 | USD | 0.6256 | 0.6599 | 0.62 | 0.6301 | 5,670.9 | -0.009 (-1.47%) | 29 |
20 Nov 2017 | USD | 0.6666 | 0.6666 | 0.62 | 0.6395 | 5,755.5 | -0.05 (-7.27%) | 43 |
17 Nov 2017 | USD | 0.678 | 0.69 | 0.64 | 0.6896 | 6,206.4 | +0.011 (+1.70%) | 26 |
16 Nov 2017 | USD | 0.6332 | 0.68 | 0.6102 | 0.6781 | 6,102.9 | +0.056 (+9.05%) | 36 |
15 Nov 2017 | USD | 0.64 | 0.6431 | 0.6 | 0.6218 | 5,596.2 | -0.016 (-2.54%) | 28 |
14 Nov 2017 | USD | 0.68 | 0.681 | 0.63 | 0.638 | 5,742 | -0.007 (-1.09%) | 44 |
13 Nov 2017 | USD | 0.7659 | 0.766 | 0.64 | 0.645 | 5,805 | -0.121 (-15.81%) | 132 |