Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | USD | 1.033 | 1.2133 | 0.9929 | 1.0687 | 1.0687 | +0.032 (+3.13%) | 122,898 |
7 Nov 2017 | USD | 0.9876 | 1.0725 | 0.9714 | 1.0363 | 1.0363 | +0.067 (+6.96%) | 43,167 |
6 Nov 2017 | USD | 1.045 | 1.059 | 0.9398 | 0.9689 | 0.9689 | -0.074 (-7.08%) | 66,511 |
5 Nov 2017 | USD | 1.0209 | 1.1233 | 0.989 | 1.0427 | 1.0427 | +0.013 (+1.28%) | 56,680 |
4 Nov 2017 | USD | 0.8848 | 1.1899 | 0.8645 | 1.0295 | 1.0295 | +0.142 (+16.05%) | 159,410 |
3 Nov 2017 | USD | 0.9637 | 0.9952 | 0.8656 | 0.8871 | 0.8871 | -0.078 (-8.07%) | 47,120 |
2 Nov 2017 | USD | 0.9761 | 1.0041 | 0.8785 | 0.965 | 0.965 | -0.01 (-1.03%) | 76,888 |
1 Nov 2017 | USD | 1.053 | 1.0712 | 0.9467 | 0.975 | 0.975 | -0.079 (-7.48%) | 79,201 |
31 Oct 2017 | USD | 1.0426 | 1.0814 | 0.943 | 1.0538 | 1.0538 | +0.016 (+1.53%) | 130,306 |
30 Oct 2017 | USD | 1.3075 | 1.3075 | 0.9682 | 1.0379 | 1.0379 | -0.256 (-19.78%) | 457,364 |
29 Oct 2017 | USD | 0.8284 | 1.5409 | 0.8195 | 1.2938 | 1.2938 | +0.466 (+56.22%) | 1,357,690 |
28 Oct 2017 | USD | 0.8901 | 0.9291 | 0.8252 | 0.8282 | 0.8282 | -0.059 (-6.70%) | 25,409 |
27 Oct 2017 | USD | 0.9396 | 0.9678 | 0.8467 | 0.8877 | 0.8877 | -0.052 (-5.50%) | 30,064 |
26 Oct 2017 | USD | 0.8449 | 1.0306 | 0.8359 | 0.9394 | 0.9394 | +0.094 (+11.17%) | 94,687 |
25 Oct 2017 | USD | 0.8769 | 0.8841 | 0.7985 | 0.845 | 0.845 | -0.037 (-4.18%) | 26,510 |
24 Oct 2017 | USD | 0.8021 | 0.9838 | 0.729 | 0.8819 | 0.8819 | +0.077 (+9.61%) | 68,652 |
23 Oct 2017 | USD | 0.847 | 0.9034 | 0.7262 | 0.8046 | 0.8046 | -0.044 (-5.16%) | 45,703 |
22 Oct 2017 | USD | 0.8258 | 0.8801 | 0.7666 | 0.8484 | 0.8484 | +0.042 (+5.26%) | 40,089 |
21 Oct 2017 | USD | 0.8875 | 0.9251 | 0.806 | 0.806 | 0.806 | -0.083 (-9.37%) | 26,255 |
20 Oct 2017 | USD | 1.0003 | 1.032 | 0.8596 | 0.8893 | 0.8893 | -0.111 (-11.07%) | 93,526 |
19 Oct 2017 | USD | 1.0668 | 1.1615 | 0.9773 | 1 | 1 | -0.068 (-6.39%) | 148,650 |
18 Oct 2017 | USD | 1.0796 | 1.1429 | 0.9791 | 1.0683 | 1.0683 | -0.016 (-1.44%) | 78,620 |
17 Oct 2017 | USD | 1.0394 | 1.3066 | 1.0102 | 1.0839 | 1.0839 | +0.045 (+4.33%) | 228,272 |
16 Oct 2017 | USD | 1.0675 | 1.1548 | 0.9774 | 1.0389 | 1.0389 | -0.029 (-2.67%) | 461,165 |
15 Oct 2017 | USD | 1.0042 | 1.1053 | 0.9425 | 1.0674 | 1.0674 | +0.028 (+2.65%) | 112,833 |
14 Oct 2017 | USD | 1.4247 | 1.5307 | 0.9853 | 1.0398 | 1.0398 | -0.362 (-25.80%) | 727,853 |
13 Oct 2017 | USD | 0.8714 | 1.6127 | 0.7839 | 1.4014 | 1.4014 | +0.5 (+55.54%) | 801,574 |
12 Oct 2017 | USD | 0.877 | 1.1229 | 0.8767 | 0.901 | 0.901 | +0.023 (+2.61%) | 90,305 |
11 Oct 2017 | USD | 0.8205 | 0.9734 | 0.812 | 0.8781 | 0.8781 | +0.058 (+7.01%) | 49,909 |
10 Oct 2017 | USD | 0.8518 | 0.9014 | 0.6858 | 0.8206 | 0.8206 | -0.002 (-0.27%) | 44,209 |