Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | USD | 1.6 | 1.7856 | 1.6 | 1.7663 | 1.7663 | +0.166 (+10.39%) | 55,436 |
7 Nov 2017 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 64,000 |
6 Nov 2017 | USD | 1.51 | 1.7 | 1.51 | 1.65 | 1.65 | +0.15 (+10%) | 833,361 |
3 Nov 2017 | USD | 1.3 | 1.61 | 1.232 | 1.5 | 1.5 | +0.21 (+16.28%) | 628,437 |
2 Nov 2017 | USD | 1.876 | 1.9 | 0.9701 | 1.29 | 1.29 | -0.58 (-31.02%) | 360,715 |
1 Nov 2017 | USD | 1.8 | 1.95 | 1.8 | 1.87 | 1.87 | -0.05 (-2.60%) | 142,511 |
31 Oct 2017 | USD | 1.99 | 1.99 | 1.8262 | 1.92 | 1.92 | +0.09 (+4.92%) | 16,800 |
30 Oct 2017 | USD | 2 | 2 | 1.745 | 1.83 | 1.83 | -0.02 (-1.08%) | 20,136 |
27 Oct 2017 | USD | 1.87 | 1.87 | 1.8 | 1.85 | 1.85 | -0.03 (-1.60%) | 33,882 |
26 Oct 2017 | USD | 1.87 | 1.97 | 1.87 | 1.88 | 1.88 | -0.11 (-5.53%) | 38,664 |
25 Oct 2017 | USD | 1.8934 | 2 | 1.8934 | 1.99 | 1.99 | 0.0 (0.0%) | 8,453 |
24 Oct 2017 | USD | 1.91 | 1.99 | 1.85 | 1.99 | 1.99 | 0.0 (0.0%) | 28,500 |
23 Oct 2017 | USD | 1.99 | 1.99 | 1.91 | 1.99 | 1.99 | -0.01 (-0.50%) | 656 |
20 Oct 2017 | USD | 1.98 | 2.1 | 1.98 | 2 | 2 | +0.04 (+2.04%) | 7,100 |
19 Oct 2017 | USD | 1.96 | 1.97 | 1.9 | 1.96 | 1.96 | -0.02 (-1.01%) | 14,578 |
18 Oct 2017 | USD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
17 Oct 2017 | USD | 1.78 | 2 | 1.78 | 1.98 | 1.98 | +0.04 (+2.06%) | 21,150 |
16 Oct 2017 | USD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,900 |
13 Oct 2017 | USD | 1.99 | 2 | 1.86 | 1.95 | 1.95 | -0.05 (-2.50%) | 1,244,884 |
12 Oct 2017 | USD | 2 | 2.0782 | 2 | 2 | 2 | -0.02 (-0.99%) | 25,088 |
11 Oct 2017 | USD | 2.16 | 2.16 | 1.9861 | 2.02 | 2.02 | -0.14 (-6.48%) | 27,400 |
10 Oct 2017 | USD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
9 Oct 2017 | USD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.04 (-1.82%) | 6,092 |
6 Oct 2017 | USD | 2.2 | 2.2 | 2.145 | 2.2 | 2.2 | +0.05 (+2.33%) | 14,611 |
5 Oct 2017 | USD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
4 Oct 2017 | USD | 2.0637 | 2.175 | 2.0637 | 2.15 | 2.15 | 0.0 (0.0%) | 10,150 |
3 Oct 2017 | USD | 2.17 | 2.18 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 1,200 |
2 Oct 2017 | USD | 2.12 | 2.16 | 2.08 | 2.16 | 2.16 | +0.05 (+2.37%) | 37,773 |
29 Sep 2017 | USD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.09 (-4.09%) | 12,700 |
28 Sep 2017 | USD | 2 | 2.2 | 1.89 | 2.2 | 2.2 | +0.12 (+5.77%) | 33,237 |