Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | USD | 0.4951 | 0.5109 | 0.4487 | 0.4702 | 0.4702 | -0.025 (-5.01%) | 137,499 |
25 Oct 2017 | USD | 0.503 | 0.5109 | 0.4424 | 0.495 | 0.495 | -0.008 (-1.55%) | 193,339 |
24 Oct 2017 | USD | 0.4579 | 0.5394 | 0.4469 | 0.5028 | 0.5028 | +0.044 (+9.59%) | 281,140 |
23 Oct 2017 | USD | 0.453 | 0.6374 | 0.4482 | 0.4588 | 0.4588 | +0.005 (+1.12%) | 859,018 |
22 Oct 2017 | USD | 0.4062 | 0.5326 | 0.3964 | 0.4537 | 0.4537 | +0.047 (+11.58%) | 264,640 |
21 Oct 2017 | USD | 0.4503 | 0.4617 | 0.402 | 0.4066 | 0.4066 | -0.039 (-8.73%) | 61,634 |
20 Oct 2017 | USD | 0.491 | 0.527 | 0.4426 | 0.4455 | 0.4455 | -0.049 (-9.96%) | 192,271 |
19 Oct 2017 | USD | 0.4345 | 0.5721 | 0.429 | 0.4948 | 0.4948 | +0.062 (+14.38%) | 455,009 |
18 Oct 2017 | USD | 0.4481 | 0.4519 | 0.4032 | 0.4326 | 0.4326 | -0.016 (-3.59%) | 66,545 |
17 Oct 2017 | USD | 0.4731 | 0.4781 | 0.4215 | 0.4487 | 0.4487 | -0.025 (-5.24%) | 78,178 |
16 Oct 2017 | USD | 0.4487 | 0.5257 | 0.4105 | 0.4735 | 0.4735 | +0.028 (+6.29%) | 195,580 |
15 Oct 2017 | USD | 0.4252 | 0.4797 | 0.3977 | 0.4455 | 0.4455 | +0.021 (+4.95%) | 82,362 |
14 Oct 2017 | USD | 0.4251 | 0.442 | 0.3951 | 0.4245 | 0.4245 | -0 (-0.05%) | 66,097 |
13 Oct 2017 | USD | 0.4538 | 0.471 | 0.3465 | 0.4247 | 0.4247 | -0.027 (-6.02%) | 142,178 |
12 Oct 2017 | USD | 0.5019 | 0.5059 | 0.4253 | 0.4519 | 0.4519 | -0.046 (-9.18%) | 179,951 |
11 Oct 2017 | USD | 0.4618 | 0.5153 | 0.4435 | 0.4976 | 0.4976 | +0.035 (+7.68%) | 139,970 |
10 Oct 2017 | USD | 0.4374 | 0.4645 | 0.4042 | 0.4621 | 0.4621 | +0.025 (+5.65%) | 128,095 |
9 Oct 2017 | USD | 0.4916 | 0.5254 | 0.4244 | 0.4374 | 0.4374 | -0.057 (-11.51%) | 192,343 |
8 Oct 2017 | USD | 0.5931 | 0.6012 | 0.4863 | 0.4943 | 0.4943 | -0.095 (-16.09%) | 248,979 |
7 Oct 2017 | USD | 0.6167 | 0.6201 | 0.5776 | 0.5891 | 0.5891 | -0.024 (-3.84%) | 120,540 |
6 Oct 2017 | USD | 0.6334 | 0.6672 | 0.6072 | 0.6126 | 0.6126 | -0.016 (-2.56%) | 240,866 |
5 Oct 2017 | USD | 0.6179 | 0.6448 | 0.5692 | 0.6287 | 0.6287 | +0.011 (+1.86%) | 267,514 |
4 Oct 2017 | USD | 0.5877 | 0.6567 | 0.5739 | 0.6172 | 0.6172 | +0.025 (+4.13%) | 226,040 |
3 Oct 2017 | USD | 0.6332 | 0.6384 | 0.5678 | 0.5927 | 0.5927 | -0.042 (-6.65%) | 189,277 |
2 Oct 2017 | USD | 0.6202 | 0.6697 | 0.6005 | 0.6349 | 0.6349 | +0.012 (+1.96%) | 250,778 |
1 Oct 2017 | USD | 0.6382 | 0.6643 | 0.61 | 0.6227 | 0.6227 | -0.006 (-0.95%) | 277,118 |
30 Sep 2017 | USD | 0.7238 | 0.7366 | 0.6284 | 0.6287 | 0.6287 | -0.095 (-13.13%) | 319,197 |
29 Sep 2017 | USD | 0.698 | 0.7372 | 0.6215 | 0.7237 | 0.7237 | +0.025 (+3.59%) | 514,638 |
28 Sep 2017 | USD | 0.6557 | 0.7298 | 0.6226 | 0.6986 | 0.6986 | +0.027 (+4.08%) | 891,764 |
27 Sep 2017 | USD | 0.6223 | 0.7747 | 0.5829 | 0.6712 | 0.6712 | +0.047 (+7.53%) | 2,164,220 |