Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | USD | 1.08 | 1.11 | 1.05 | 1.09 | 10.9 | 0.0 (0.0%) | 41,078 |
19 Oct 2017 | USD | 1.06 | 1.1 | 1.03 | 1.09 | 10.9 | +0.01 (+0.93%) | 74,541 |
18 Oct 2017 | USD | 1.11 | 1.129 | 1.05 | 1.08 | 10.8 | -0.01 (-0.92%) | 93,770 |
17 Oct 2017 | USD | 1.12 | 1.14 | 1.07 | 1.09 | 10.9 | -0.02 (-1.80%) | 56,640 |
16 Oct 2017 | USD | 1.09 | 1.17 | 1.06 | 1.11 | 11.1 | +0.04 (+3.74%) | 134,301 |
13 Oct 2017 | USD | 1.28 | 1.35 | 1.05 | 1.07 | 10.7 | -0.09 (-7.76%) | 331,178 |
12 Oct 2017 | USD | 1 | 1.19 | 0.99 | 1.16 | 11.6 | +0.183 (+18.73%) | 420,724 |
11 Oct 2017 | USD | 0.98 | 0.99 | 0.94 | 0.977 | 9.77 | +0.012 (+1.24%) | 48,178 |
10 Oct 2017 | USD | 0.9009 | 0.9967 | 0.9 | 0.965 | 9.65 | +0.065 (+7.22%) | 112,552 |
9 Oct 2017 | USD | 1.02 | 1.02 | 0.8601 | 0.9 | 9 | -0.08 (-8.16%) | 122,731 |
6 Oct 2017 | USD | 1.04 | 1.07 | 0.97 | 0.98 | 9.8 | -0.03 (-2.97%) | 219,200 |
5 Oct 2017 | USD | 0.96 | 1.06 | 0.9 | 1.01 | 10.1 | +0.17 (+20.24%) | 499,425 |
4 Oct 2017 | USD | 0.788 | 0.87 | 0.75 | 0.84 | 8.4 | +0.139 (+19.86%) | 251,625 |
3 Oct 2017 | USD | 0.79 | 0.79 | 0.67 | 0.7008 | 7.008 | -0.079 (-10.15%) | 80,331 |
2 Oct 2017 | USD | 0.74 | 0.822 | 0.713 | 0.78 | 7.8 | +0.085 (+12.23%) | 155,521 |
29 Sep 2017 | USD | 0.7 | 0.7 | 0.66 | 0.695 | 6.95 | +0.025 (+3.73%) | 48,584 |
28 Sep 2017 | USD | 0.6777 | 0.6998 | 0.66 | 0.67 | 6.7 | 0.0 (0.0%) | 54,340 |
27 Sep 2017 | USD | 0.64 | 0.7 | 0.64 | 0.67 | 6.7 | +0.03 (+4.69%) | 65,963 |
26 Sep 2017 | USD | 0.6219 | 0.6525 | 0.62 | 0.64 | 6.4 | +0.02 (+3.23%) | 32,032 |
25 Sep 2017 | USD | 0.621 | 0.6525 | 0.62 | 0.62 | 6.2 | -0.014 (-2.18%) | 31,388 |
22 Sep 2017 | USD | 0.65 | 0.6655 | 0.611 | 0.6338 | 6.338 | -0.006 (-0.97%) | 106,331 |
21 Sep 2017 | USD | 0.658 | 0.69 | 0.64 | 0.64 | 6.4 | +0.002 (+0.31%) | 84,740 |
20 Sep 2017 | USD | 0.64 | 0.659 | 0.61 | 0.638 | 6.38 | +0.018 (+2.90%) | 96,072 |
19 Sep 2017 | USD | 0.62 | 0.639 | 0.6026 | 0.62 | 6.2 | +0.025 (+4.20%) | 60,802 |
18 Sep 2017 | USD | 0.62 | 0.65 | 0.5906 | 0.595 | 5.95 | +0.004 (+0.76%) | 133,024 |
15 Sep 2017 | USD | 0.599 | 0.61 | 0.59 | 0.5905 | 5.905 | -0.004 (-0.76%) | 25,821 |
14 Sep 2017 | USD | 0.5931 | 0.6 | 0.5931 | 0.595 | 5.95 | +0.003 (+0.42%) | 8,660 |
13 Sep 2017 | USD | 0.6129 | 0.6129 | 0.585 | 0.5925 | 5.925 | -0.007 (-1.23%) | 35,589 |
12 Sep 2017 | USD | 0.594 | 0.6199 | 0.59 | 0.5999 | 5.999 | +0.005 (+0.82%) | 38,670 |
11 Sep 2017 | USD | 0.6 | 0.6 | 0.5901 | 0.595 | 5.95 | +0.005 (+0.85%) | 18,446 |