Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 0.61 | 0.61 | 0.58 | 0.5946 | 0.5946 | -0.016 (-2.65%) | 35,800 |
13 Oct 2017 | USD | 0.6108 | 0.6108 | 0.6108 | 0.6108 | 0.6108 | -0.011 (-1.78%) | 850 |
12 Oct 2017 | USD | 0.602 | 0.63 | 0.587 | 0.6219 | 0.6219 | +0.022 (+3.65%) | 11,000 |
11 Oct 2017 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.02 (+3.45%) | 200 |
10 Oct 2017 | USD | 0.5781 | 0.5895 | 0.5781 | 0.58 | 0.58 | -0.032 (-5.18%) | 19,500 |
9 Oct 2017 | USD | 0.6117 | 0.6117 | 0.6117 | 0.6117 | 0.6117 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 0.6117 | 0.6117 | 0.6117 | 0.6117 | 0.6117 | +0.01 (+1.61%) | 830 |
5 Oct 2017 | USD | 0.6238 | 0.6241 | 0.602 | 0.602 | 0.602 | -0.02 (-3.28%) | 7,000 |
4 Oct 2017 | USD | 0.6149 | 0.6268 | 0.6149 | 0.6224 | 0.6224 | +0.04 (+6.94%) | 32,550 |
3 Oct 2017 | USD | 0.554 | 0.582 | 0.554 | 0.582 | 0.582 | +0.028 (+5.05%) | 26,432 |
2 Oct 2017 | USD | 0.57 | 0.575 | 0.548 | 0.554 | 0.554 | -0.037 (-6.26%) | 14,000 |
29 Sep 2017 | USD | 0.591 | 0.591 | 0.591 | 0.591 | 0.591 | +0.029 (+5.25%) | 9,216 |
28 Sep 2017 | USD | 0.575 | 0.5757 | 0.5594 | 0.5615 | 0.5615 | -0.021 (-3.69%) | 22,000 |
27 Sep 2017 | USD | 0.59 | 0.59 | 0.5599 | 0.583 | 0.583 | -0.004 (-0.68%) | 51,800 |
26 Sep 2017 | USD | 0.6029 | 0.611 | 0.5854 | 0.587 | 0.587 | -0.017 (-2.80%) | 38,619 |
25 Sep 2017 | USD | 0.6 | 0.6125 | 0.5943 | 0.6039 | 0.6039 | +0.014 (+2.36%) | 59,050 |
22 Sep 2017 | USD | 0.6114 | 0.613 | 0.59 | 0.59 | 0.59 | +0.004 (+0.63%) | 46,500 |
21 Sep 2017 | USD | 0.5863 | 0.5863 | 0.5863 | 0.5863 | 0.5863 | +0.004 (+0.74%) | 800 |
20 Sep 2017 | USD | 0.6 | 0.6346 | 0.5739 | 0.582 | 0.582 | -0.05 (-7.94%) | 132,888 |
19 Sep 2017 | USD | 0.6322 | 0.6322 | 0.6322 | 0.6322 | 0.6322 | 0.0 (0.0%) | 0 |
18 Sep 2017 | USD | 0.67 | 0.67 | 0.625 | 0.6322 | 0.6322 | -0.028 (-4.21%) | 38,331 |
15 Sep 2017 | USD | 0.6585 | 0.66 | 0.6543 | 0.66 | 0.66 | -0.025 (-3.68%) | 6,000 |
14 Sep 2017 | USD | 0.6774 | 0.6856 | 0.6658 | 0.6852 | 0.6852 | +0.034 (+5.19%) | 15,600 |
13 Sep 2017 | USD | 0.6661 | 0.6661 | 0.6514 | 0.6514 | 0.6514 | -0.029 (-4.21%) | 800 |
12 Sep 2017 | USD | 0.676 | 0.68 | 0.676 | 0.68 | 0.68 | -0.008 (-1.18%) | 5,500 |
11 Sep 2017 | USD | 0.7261 | 0.7271 | 0.6881 | 0.6881 | 0.6881 | -0.009 (-1.22%) | 9,100 |
8 Sep 2017 | USD | 0.7306 | 0.7306 | 0.689 | 0.6966 | 0.6966 | -0.026 (-3.56%) | 5,933 |
7 Sep 2017 | USD | 0.7223 | 0.7223 | 0.7223 | 0.7223 | 0.7223 | 0.0 (0.0%) | 0 |
6 Sep 2017 | USD | 0.7127 | 0.7223 | 0.6982 | 0.7223 | 0.7223 | +0.005 (+0.74%) | 3,023 |
5 Sep 2017 | USD | 0.739 | 0.7455 | 0.7077 | 0.717 | 0.717 | -0.037 (-4.89%) | 25,400 |