Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 0.5 | 0.52 | 0.4875 | 0.5 | 0.5 | -0.005 (-0.99%) | 2,978,363 |
16 Oct 2017 | USD | 0.525 | 0.55 | 0.4865 | 0.505 | 0.505 | -0.01 (-1.94%) | 6,916,051 |
13 Oct 2017 | USD | 0.475 | 0.54 | 0.485 | 0.515 | 0.515 | +0.04 (+8.42%) | 18,098,546 |
12 Oct 2017 | USD | 0.475 | 0.5 | 0.455 | 0.475 | 0.475 | 0.0 (0.0%) | 1,424,856 |
11 Oct 2017 | USD | 0.485 | 0.5 | 0.4666 | 0.475 | 0.475 | 0.0 (0.0%) | 548,828 |
10 Oct 2017 | USD | 0.485 | 0.51 | 0.45 | 0.475 | 0.475 | -0.01 (-2.06%) | 9,545,888 |
9 Oct 2017 | USD | 0.475 | 0.54 | 0.45 | 0.485 | 0.485 | +0.01 (+2.11%) | 23,461,629 |
6 Oct 2017 | USD | 0.495 | 0.4945 | 0.451 | 0.475 | 0.475 | -0.02 (-4.04%) | 5,660,041 |
5 Oct 2017 | USD | 0.545 | 0.53 | 0.486 | 0.495 | 0.495 | -0.045 (-8.33%) | 4,046,598 |
4 Oct 2017 | USD | 0.485 | 0.55 | 0.45 | 0.54 | 0.54 | +0.055 (+11.34%) | 43,503,282 |
3 Oct 2017 | USD | 0.485 | 0.4865 | 0.4788 | 0.485 | 0.485 | 0.0 (0.0%) | 1,963,000 |
2 Oct 2017 | USD | 0.5 | 0.53 | 0.45 | 0.485 | 0.485 | -0.07 (-12.61%) | 39,933,391 |
29 Sep 2017 | USD | 0.665 | 0.6695 | 0.55 | 0.555 | 0.555 | -0.11 (-16.54%) | 22,208,760 |
28 Sep 2017 | USD | 0.665 | 0.685 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 3,749,613 |
27 Sep 2017 | USD | 0.655 | 0.654 | 0.6156 | 0.665 | 0.665 | +0.01 (+1.53%) | 3,749,618 |
26 Sep 2017 | USD | 0.675 | 0.6875 | 0.62 | 0.655 | 0.655 | -0.02 (-2.96%) | 8,078,406 |
25 Sep 2017 | USD | 0.705 | 0.7 | 0.66 | 0.675 | 0.675 | -0.03 (-4.26%) | 1,109,490 |
22 Sep 2017 | USD | 0.725 | 0.75 | 0.705 | 0.705 | 0.705 | -0.02 (-2.76%) | 1,109,592 |
21 Sep 2017 | USD | 0.68 | 0.7386 | 0.668 | 0.725 | 0.725 | +0.045 (+6.62%) | 3,054,787 |
20 Sep 2017 | USD | 0.705 | 0.68 | 0.6655 | 0.68 | 0.68 | -0.025 (-3.55%) | 1,666,526 |
19 Sep 2017 | USD | 0.715 | 0.68 | 0.68 | 0.705 | 0.705 | -0.01 (-1.40%) | 3,500 |
18 Sep 2017 | USD | 0.69 | 0.735 | 0.68 | 0.715 | 0.715 | +0.025 (+3.62%) | 4,911,915 |
15 Sep 2017 | USD | 0.705 | 0.7 | 0.68 | 0.69 | 0.69 | -0.015 (-2.13%) | 1,371,214 |
14 Sep 2017 | USD | 0.66 | 0.73 | 0.67 | 0.705 | 0.705 | +0.045 (+6.82%) | 5,343,842 |
13 Sep 2017 | USD | 0.715 | 0.7268 | 0.655 | 0.66 | 0.66 | -0.055 (-7.69%) | 3,557,381 |
12 Sep 2017 | USD | 0.715 | 0.7268 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 303,804 |
11 Sep 2017 | USD | 0.725 | 0.76 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 4,868,971 |
8 Sep 2017 | USD | 0.69 | 0.718 | 0.66 | 0.725 | 0.725 | +0.035 (+5.07%) | 4,577,193 |
7 Sep 2017 | USD | 0.7 | 0.708 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 2,026,568 |
6 Sep 2017 | USD | 0.665 | 0.712 | 0.651 | 0.7 | 0.7 | +0.035 (+5.26%) | 5,410,579 |