Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | USD | 0.689 | 0.689 | 0.689 | 0.689 | 6.89 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.6608 | 0.71 | 0.6608 | 0.689 | 6.89 | +0.024 (+3.53%) | 112,152 |
21 Nov 2017 | USD | 0.67 | 0.6948 | 0.6302 | 0.6655 | 6.655 | +0.006 (+0.86%) | 57,323 |
20 Nov 2017 | USD | 0.6622 | 0.7094 | 0.64 | 0.6598 | 6.598 | -0 (-0.03%) | 80,600 |
17 Nov 2017 | USD | 0.62 | 0.78 | 0.61 | 0.66 | 6.6 | +0.014 (+2.18%) | 266,652 |
16 Nov 2017 | USD | 0.623 | 0.66 | 0.623 | 0.6459 | 6.459 | +0.006 (+0.92%) | 88,414 |
15 Nov 2017 | USD | 0.64 | 0.6699 | 0.602 | 0.64 | 6.4 | +0.01 (+1.57%) | 69,152 |
14 Nov 2017 | USD | 0.68 | 0.7114 | 0.6 | 0.6301 | 6.301 | -0.055 (-8.01%) | 178,229 |
13 Nov 2017 | USD | 0.75 | 0.7599 | 0.67 | 0.685 | 6.85 | -0.009 (-1.27%) | 214,152 |
10 Nov 2017 | USD | 0.85 | 0.85 | 0.6616 | 0.6938 | 6.938 | +0.004 (+0.55%) | 633,343 |
9 Nov 2017 | USD | 0.96 | 1.09 | 0.672 | 0.69 | 6.9 | -0.31 (-31%) | 1,679,388 |
8 Nov 2017 | USD | 0.6718 | 1.04 | 0.64 | 1 | 10 | +0.36 (+56.27%) | 2,059,437 |
7 Nov 2017 | USD | 0.6399 | 0.6399 | 0.6399 | 0.6399 | 6.399 | -0.04 (-5.87%) | 123,558 |
6 Nov 2017 | USD | 0.69 | 0.7001 | 0.65 | 0.6798 | 6.798 | +0.042 (+6.64%) | 424,030 |
3 Nov 2017 | USD | 0.5799 | 0.6698 | 0.571 | 0.6375 | 6.375 | +0.068 (+11.86%) | 314,449 |
2 Nov 2017 | USD | 0.5588 | 0.5871 | 0.555 | 0.5699 | 5.699 | +0.011 (+1.99%) | 58,382 |
1 Nov 2017 | USD | 0.5509 | 0.57 | 0.545 | 0.5588 | 5.588 | -0.009 (-1.53%) | 122,454 |
31 Oct 2017 | USD | 0.6125 | 0.6125 | 0.5509 | 0.5675 | 5.675 | -0.022 (-3.81%) | 103,270 |
30 Oct 2017 | USD | 0.6 | 0.6286 | 0.5802 | 0.59 | 5.9 | -0.005 (-0.81%) | 35,740 |
27 Oct 2017 | USD | 0.65 | 0.65 | 0.58 | 0.5948 | 5.948 | -0.025 (-4.05%) | 191,068 |
26 Oct 2017 | USD | 0.66 | 0.66 | 0.614 | 0.6199 | 6.199 | -0.01 (-1.54%) | 85,696 |
25 Oct 2017 | USD | 0.6613 | 0.6613 | 0.614 | 0.6296 | 6.296 | -0 (-0.05%) | 55,358 |
24 Oct 2017 | USD | 0.6457 | 0.6457 | 0.62 | 0.6299 | 6.299 | +0.015 (+2.42%) | 97,685 |
23 Oct 2017 | USD | 0.6615 | 0.6615 | 0.613 | 0.615 | 6.15 | -0.014 (-2.23%) | 139,979 |
20 Oct 2017 | USD | 0.6046 | 0.678 | 0.6001 | 0.629 | 6.29 | +0.024 (+4.04%) | 334,362 |
19 Oct 2017 | USD | 0.609 | 0.6198 | 0.6 | 0.6046 | 6.046 | +0.002 (+0.27%) | 57,189 |
18 Oct 2017 | USD | 0.609 | 0.6197 | 0.601 | 0.603 | 6.03 | -0.017 (-2.71%) | 31,826 |
17 Oct 2017 | USD | 0.6 | 0.642 | 0.6 | 0.6198 | 6.198 | +0.008 (+1.27%) | 124,521 |
16 Oct 2017 | USD | 0.6662 | 0.6662 | 0.6102 | 0.612 | 6.12 | -0.022 (-3.55%) | 161,463 |
13 Oct 2017 | USD | 0.7095 | 0.7199 | 0.6226 | 0.6345 | 6.345 | -0.011 (-1.63%) | 121,773 |