Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 0.7117 | 0.7117 | 0.68 | 0.682 | 0.682 | -0.007 (-0.96%) | 317,752 |
21 Nov 2017 | USD | 0.6876 | 0.7 | 0.6672 | 0.6886 | 0.6886 | +0.017 (+2.56%) | 258,282 |
20 Nov 2017 | USD | 0.7325 | 0.76 | 0.67 | 0.6714 | 0.6714 | -0.019 (-2.70%) | 304,194 |
17 Nov 2017 | USD | 0.69 | 0.69 | 0.6805 | 0.69 | 0.69 | +0.001 (+0.09%) | 307,792 |
16 Nov 2017 | USD | 0.71 | 0.71 | 0.6707 | 0.6894 | 0.6894 | -0.001 (-0.09%) | 212,458 |
15 Nov 2017 | USD | 0.789 | 0.789 | 0.6662 | 0.69 | 0.69 | +0.034 (+5.20%) | 377,045 |
14 Nov 2017 | USD | 0.7154 | 0.794 | 0.63 | 0.6559 | 0.6559 | -0.06 (-8.39%) | 795,305 |
13 Nov 2017 | USD | 0.7333 | 0.81 | 0.7046 | 0.716 | 0.716 | -0.02 (-2.72%) | 622,069 |
10 Nov 2017 | USD | 0.755 | 0.82 | 0.73 | 0.736 | 0.736 | -0.008 (-1.02%) | 263,561 |
9 Nov 2017 | USD | 0.7029 | 0.75 | 0.7 | 0.7436 | 0.7436 | +0.015 (+2.10%) | 231,040 |
8 Nov 2017 | USD | 0.75 | 0.75 | 0.65 | 0.7283 | 0.7283 | -0.022 (-2.89%) | 450,901 |
7 Nov 2017 | USD | 0.7187 | 0.825 | 0.69 | 0.75 | 0.75 | -0.003 (-0.39%) | 465,195 |
6 Nov 2017 | USD | 0.787 | 0.82 | 0.7528 | 0.7529 | 0.7529 | -0.033 (-4.14%) | 413,041 |
3 Nov 2017 | USD | 0.7655 | 0.79 | 0.76 | 0.7854 | 0.7854 | +0.03 (+4.00%) | 363,191 |
2 Nov 2017 | USD | 0.757 | 0.8149 | 0.706 | 0.7552 | 0.7552 | -0.024 (-3.09%) | 347,304 |
1 Nov 2017 | USD | 0.789 | 0.7987 | 0.77 | 0.7793 | 0.7793 | -0.009 (-1.19%) | 513,259 |
31 Oct 2017 | USD | 0.795 | 0.8001 | 0.7808 | 0.7887 | 0.7887 | +0.007 (+0.84%) | 576,692 |
30 Oct 2017 | USD | 0.8 | 0.8 | 0.7769 | 0.7821 | 0.7821 | -0.003 (-0.34%) | 791,409 |
27 Oct 2017 | USD | 0.7769 | 0.79 | 0.7663 | 0.7848 | 0.7848 | +0.013 (+1.62%) | 343,631 |
26 Oct 2017 | USD | 0.7903 | 0.8 | 0.7687 | 0.7723 | 0.7723 | -0.023 (-2.86%) | 364,658 |
25 Oct 2017 | USD | 0.7989 | 0.8022 | 0.7801 | 0.795 | 0.795 | +0.003 (+0.32%) | 746,687 |
24 Oct 2017 | USD | 0.803 | 0.828 | 0.79 | 0.7925 | 0.7925 | -0.011 (-1.31%) | 503,177 |
23 Oct 2017 | USD | 0.77 | 0.805 | 0.7651 | 0.803 | 0.803 | +0.054 (+7.21%) | 802,261 |
20 Oct 2017 | USD | 0.741 | 0.7855 | 0.7309 | 0.749 | 0.749 | +0.01 (+1.33%) | 383,155 |
19 Oct 2017 | USD | 0.7794 | 0.7823 | 0.7203 | 0.7392 | 0.7392 | -0.041 (-5.23%) | 519,832 |
18 Oct 2017 | USD | 0.797 | 0.797 | 0.765 | 0.78 | 0.78 | -0.024 (-2.92%) | 232,917 |
17 Oct 2017 | USD | 0.807 | 0.811 | 0.765 | 0.8035 | 0.8035 | +0.004 (+0.44%) | 377,877 |
16 Oct 2017 | USD | 0.826 | 0.832 | 0.79 | 0.8 | 0.8 | +0.004 (+0.46%) | 553,495 |
13 Oct 2017 | USD | 0.826 | 0.854 | 0.78 | 0.7963 | 0.7963 | -0.032 (-3.87%) | 818,363 |
12 Oct 2017 | USD | 0.8132 | 0.8436 | 0.7954 | 0.8284 | 0.8284 | +0.031 (+3.94%) | 1,333,167 |