Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2017 | USD | 0.5372 | 0.5565 | 0.5182 | 0.5481 | 0.5481 | +0.014 (+2.54%) | 509,771 |
6 Nov 2017 | USD | 0.5025 | 0.5397 | 0.499 | 0.5345 | 0.5345 | +0.031 (+6.14%) | 752,530 |
5 Nov 2017 | USD | 0.5045 | 0.5178 | 0.4975 | 0.5036 | 0.5036 | -0.002 (-0.36%) | 520,960 |
4 Nov 2017 | USD | 0.5119 | 0.5222 | 0.5053 | 0.5054 | 0.5054 | -0.012 (-2.30%) | 645,502 |
3 Nov 2017 | USD | 0.488 | 0.5268 | 0.4863 | 0.5173 | 0.5173 | +0.029 (+5.98%) | 731,003 |
2 Nov 2017 | USD | 0.5372 | 0.5405 | 0.4844 | 0.4881 | 0.4881 | -0.049 (-9.04%) | 1,128,850 |
1 Nov 2017 | USD | 0.5426 | 0.6365 | 0.5343 | 0.5366 | 0.5366 | -0.004 (-0.78%) | 1,584,400 |
31 Oct 2017 | USD | 0.6258 | 0.6655 | 0.5154 | 0.5408 | 0.5408 | -0.084 (-13.42%) | 1,666,620 |
30 Oct 2017 | USD | 0.6103 | 0.6894 | 0.6038 | 0.6246 | 0.6246 | +0.012 (+1.99%) | 1,050,870 |
29 Oct 2017 | USD | 0.6398 | 0.7147 | 0.6062 | 0.6124 | 0.6124 | -0.028 (-4.34%) | 5,266,940 |
28 Oct 2017 | USD | 0.5974 | 0.6415 | 0.5759 | 0.6402 | 0.6402 | +0.046 (+7.78%) | 961,797 |
27 Oct 2017 | USD | 0.5484 | 0.6162 | 0.5392 | 0.594 | 0.594 | +0.054 (+9.96%) | 934,412 |
26 Oct 2017 | USD | 0.5489 | 0.7194 | 0.5199 | 0.5402 | 0.5402 | -0.008 (-1.50%) | 3,675,420 |
25 Oct 2017 | USD | 0.4753 | 0.5751 | 0.4335 | 0.5484 | 0.5484 | +0.074 (+15.70%) | 1,003,180 |
24 Oct 2017 | USD | 0.4162 | 0.5241 | 0.4045 | 0.474 | 0.474 | +0.06 (+14.38%) | 902,811 |
23 Oct 2017 | USD | 0.442 | 0.4455 | 0.4058 | 0.4144 | 0.4144 | -0.031 (-6.94%) | 543,856 |
22 Oct 2017 | USD | 0.4223 | 0.4497 | 0.4133 | 0.4453 | 0.4453 | +0.024 (+5.80%) | 503,681 |
21 Oct 2017 | USD | 0.4797 | 0.4849 | 0.3906 | 0.4209 | 0.4209 | -0.055 (-11.54%) | 682,676 |
20 Oct 2017 | USD | 0.5007 | 0.5086 | 0.464 | 0.4758 | 0.4758 | -0.025 (-5.03%) | 885,292 |
19 Oct 2017 | USD | 0.5272 | 0.5379 | 0.479 | 0.501 | 0.501 | -0.028 (-5.26%) | 623,868 |
18 Oct 2017 | USD | 0.5262 | 0.5382 | 0.4866 | 0.5288 | 0.5288 | +0.006 (+1.09%) | 473,138 |
17 Oct 2017 | USD | 0.5202 | 0.5441 | 0.4993 | 0.5231 | 0.5231 | +0.003 (+0.50%) | 730,955 |
16 Oct 2017 | USD | 0.4848 | 0.5463 | 0.4698 | 0.5205 | 0.5205 | +0.04 (+8.39%) | 1,041,480 |
15 Oct 2017 | USD | 0.511 | 0.5141 | 0.4602 | 0.4802 | 0.4802 | -0.026 (-5.19%) | 631,953 |
14 Oct 2017 | USD | 0.5178 | 0.5562 | 0.4985 | 0.5065 | 0.5065 | -0.01 (-1.94%) | 523,731 |
13 Oct 2017 | USD | 0.5471 | 0.5481 | 0.4983 | 0.5165 | 0.5165 | -0.028 (-5.14%) | 1,206,870 |
12 Oct 2017 | USD | 0.6215 | 0.625 | 0.5421 | 0.5445 | 0.5445 | -0.077 (-12.42%) | 1,262,170 |
11 Oct 2017 | USD | 0.6083 | 0.6369 | 0.593 | 0.6217 | 0.6217 | +0.012 (+1.93%) | 732,171 |
10 Oct 2017 | USD | 0.6331 | 0.6341 | 0.6005 | 0.6099 | 0.6099 | -0.021 (-3.41%) | 716,450 |
9 Oct 2017 | USD | 0.5867 | 0.6732 | 0.556 | 0.6314 | 0.6314 | +0.041 (+6.91%) | 1,590,310 |