Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | USD | 1.001 | 1.15 | 0.995 | 1.12 | 1.12 | +0.137 (+13.94%) | 2,875,001 |
7 Nov 2017 | USD | 0.935 | 0.99 | 0.93 | 0.983 | 0.983 | +0.061 (+6.60%) | 1,406,854 |
6 Nov 2017 | USD | 0.9155 | 0.9846 | 0.8681 | 0.9221 | 0.9221 | +0.034 (+3.84%) | 2,788,522 |
3 Nov 2017 | USD | 0.887 | 0.9 | 0.865 | 0.888 | 0.888 | +0.028 (+3.26%) | 1,104,446 |
2 Nov 2017 | USD | 0.8325 | 0.8778 | 0.8142 | 0.86 | 0.86 | +0.06 (+7.49%) | 1,290,350 |
1 Nov 2017 | USD | 0.856 | 0.95 | 0.78 | 0.8001 | 0.8001 | -0.042 (-5.03%) | 3,759,752 |
31 Oct 2017 | USD | 0.797 | 0.859 | 0.79 | 0.8425 | 0.8425 | +0.065 (+8.36%) | 2,736,070 |
30 Oct 2017 | USD | 0.6762 | 0.785 | 0.6699 | 0.7775 | 0.7775 | +0.109 (+16.24%) | 2,497,503 |
27 Oct 2017 | USD | 0.6505 | 0.6735 | 0.64 | 0.6689 | 0.6689 | +0.033 (+5.17%) | 1,070,354 |
26 Oct 2017 | USD | 0.67 | 0.6731 | 0.621 | 0.636 | 0.636 | -0.024 (-3.64%) | 883,267 |
25 Oct 2017 | USD | 0.67 | 0.67 | 0.6349 | 0.66 | 0.66 | +0.02 (+3.13%) | 751,533 |
24 Oct 2017 | USD | 0.66 | 0.6601 | 0.6265 | 0.64 | 0.64 | +0.026 (+4.22%) | 547,074 |
23 Oct 2017 | USD | 0.607 | 0.65 | 0.598 | 0.6141 | 0.6141 | +0.008 (+1.29%) | 804,068 |
20 Oct 2017 | USD | 0.5999 | 0.6221 | 0.58 | 0.6063 | 0.6063 | +0.035 (+6.18%) | 727,813 |
19 Oct 2017 | USD | 0.5875 | 0.6348 | 0.5637 | 0.571 | 0.571 | +0.007 (+1.17%) | 1,138,795 |
18 Oct 2017 | USD | 0.5219 | 0.5975 | 0.48 | 0.5644 | 0.5644 | +0.049 (+9.59%) | 1,231,186 |
17 Oct 2017 | USD | 0.584 | 0.588 | 0.4815 | 0.515 | 0.515 | -0.063 (-10.84%) | 1,313,347 |
16 Oct 2017 | USD | 0.46 | 0.5879 | 0.45 | 0.5776 | 0.5776 | +0.124 (+27.31%) | 2,851,569 |
13 Oct 2017 | USD | 0.537 | 0.57 | 0.43 | 0.4537 | 0.4537 | -0.096 (-17.51%) | 4,540,345 |
12 Oct 2017 | USD | 0.61 | 0.65 | 0.5112 | 0.55 | 0.55 | -0.07 (-11.28%) | 1,572,683 |
11 Oct 2017 | USD | 0.7281 | 0.77 | 0.51 | 0.6199 | 0.6199 | -0.14 (-18.43%) | 4,813,574 |
10 Oct 2017 | USD | 0.765 | 0.814 | 0.7457 | 0.76 | 0.76 | -0.04 (-5%) | 1,203,953 |
9 Oct 2017 | USD | 0.8 | 0.82 | 0.7501 | 0.8 | 0.8 | +0.071 (+9.74%) | 1,148,687 |
6 Oct 2017 | USD | 0.7245 | 0.825 | 0.65 | 0.729 | 0.729 | +0.041 (+5.96%) | 3,337,783 |
5 Oct 2017 | USD | 0.69 | 0.95 | 0.56 | 0.688 | 0.688 | +0.002 (+0.23%) | 8,877,429 |
4 Oct 2017 | USD | 0.4845 | 0.6864 | 0.481 | 0.6864 | 0.6864 | +0.217 (+46.10%) | 3,964,665 |
3 Oct 2017 | USD | 0.3779 | 0.4939 | 0.375 | 0.4698 | 0.4698 | +0.094 (+24.95%) | 2,166,101 |
2 Oct 2017 | USD | 0.3838 | 0.39 | 0.37 | 0.376 | 0.376 | +0.001 (+0.19%) | 751,070 |
29 Sep 2017 | USD | 0.393 | 0.3991 | 0.355 | 0.3753 | 0.3753 | -0.024 (-5.96%) | 971,589 |
28 Sep 2017 | USD | 0.385 | 0.407 | 0.38 | 0.3991 | 0.3991 | +0.007 (+1.86%) | 1,846,373 |