Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2017 | USD | 0.87 | 0.875 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 23,000 |
15 Nov 2017 | USD | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 110,000 |
14 Nov 2017 | USD | 0.95 | 0.95 | 0.89 | 0.9 | 0.9 | +0.03 (+3.45%) | 74,400 |
13 Nov 2017 | USD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 114,000 |
10 Nov 2017 | USD | 0.86 | 0.9 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 81,500 |
9 Nov 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.06 (-6.25%) | 33,700 |
8 Nov 2017 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.06 (+6.67%) | 100 |
7 Nov 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 93,200 |
6 Nov 2017 | USD | 0.9 | 0.95 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 52,300 |
3 Nov 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 0.99 | 0.99 | 0.9 | 0.9 | 0.9 | -0.09 (-9.09%) | 339,900 |
1 Nov 2017 | USD | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -0.06 (-5.71%) | 226,800 |
31 Oct 2017 | USD | 1 | 1.095 | 0.995 | 1.05 | 1.05 | -0.87 (-45.31%) | 736,300 |
30 Oct 2017 | USD | 1.92 | 1.95 | 1.85 | 1.92 | 1.92 | +0.045 (+2.40%) | 285,500 |
27 Oct 2017 | USD | 1.81 | 1.9 | 1.76 | 1.875 | 1.875 | +0.125 (+7.14%) | 594,600 |
26 Oct 2017 | USD | 1.53 | 1.78 | 1.53 | 1.75 | 1.75 | +0.24 (+15.89%) | 440,900 |
25 Oct 2017 | USD | 1.475 | 1.58 | 1.46 | 1.51 | 1.51 | +0.09 (+6.34%) | 225,900 |
24 Oct 2017 | USD | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | +0.13 (+10.08%) | 29,500 |
23 Oct 2017 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
20 Oct 2017 | USD | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 10,700 |
19 Oct 2017 | USD | 1.295 | 1.32 | 1.295 | 1.32 | 1.32 | 0.0 (0.0%) | 71,000 |
18 Oct 2017 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
17 Oct 2017 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
16 Oct 2017 | USD | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 21,500 |
13 Oct 2017 | USD | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 400 |
12 Oct 2017 | USD | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 26,500 |
11 Oct 2017 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 4,500 |
10 Oct 2017 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
9 Oct 2017 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.02 (+1.59%) | 500 |
6 Oct 2017 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 10,000 |