Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | USD | 0.832 | 0.86 | 0.8 | 0.86 | 0.86 | -0.06 (-6.52%) | 28,020 |
8 Nov 2017 | USD | 0.88 | 0.92 | 0.847 | 0.92 | 0.92 | -0.068 (-6.88%) | 3,354 |
7 Nov 2017 | USD | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | 0.0 (0.0%) | 0 |
6 Nov 2017 | USD | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | +0.016 (+1.65%) | 2,000 |
3 Nov 2017 | USD | 1.02 | 1.028 | 0.972 | 0.972 | 0.972 | +0.092 (+10.45%) | 5,313 |
2 Nov 2017 | USD | 1.03 | 1.03 | 0.88 | 0.88 | 0.88 | -0.17 (-16.19%) | 3,472 |
1 Nov 2017 | USD | 1.05 | 1.05 | 0.969 | 1.05 | 1.05 | +0.07 (+7.14%) | 1,000 |
31 Oct 2017 | USD | 1 | 1.02 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 5,210 |
30 Oct 2017 | USD | 0.955 | 1.03 | 0.955 | 1.01 | 1.01 | 0.0 (0.0%) | 3,940 |
27 Oct 2017 | USD | 0.934 | 1.07 | 0.882 | 1.01 | 1.01 | +0.14 (+16.09%) | 14,854 |
26 Oct 2017 | USD | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -0.006 (-0.68%) | 5,515 |
25 Oct 2017 | USD | 0.93 | 0.93 | 0.87 | 0.876 | 0.876 | +0.075 (+9.36%) | 11,820 |
24 Oct 2017 | USD | 0.84 | 0.84 | 0.8 | 0.801 | 0.801 | -0.029 (-3.49%) | 4,300 |
23 Oct 2017 | USD | 0.9 | 0.938 | 0.82 | 0.83 | 0.83 | -0.12 (-12.63%) | 9,215 |
20 Oct 2017 | USD | 0.9 | 0.97 | 0.9 | 0.95 | 0.95 | +0.04 (+4.40%) | 16,686 |
19 Oct 2017 | USD | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 6,303 |
18 Oct 2017 | USD | 0.956 | 1 | 0.928 | 0.93 | 0.93 | -0.11 (-10.58%) | 10,246 |
17 Oct 2017 | USD | 0.935 | 1.04 | 0.935 | 1.04 | 1.04 | +0.04 (+4%) | 20,319 |
16 Oct 2017 | USD | 0.99 | 1.03 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 2,900 |
13 Oct 2017 | USD | 0.98 | 1.03 | 0.96 | 1.01 | 1.01 | +0.01 (+1%) | 17,260 |
12 Oct 2017 | USD | 1.06 | 1.06 | 0.96 | 1 | 1 | -0.05 (-4.76%) | 21,038 |
11 Oct 2017 | USD | 1.012 | 1.05 | 1.01 | 1.05 | 1.05 | +0.002 (+0.19%) | 4,065 |
10 Oct 2017 | USD | 1.048 | 1.048 | 1.048 | 1.048 | 1.048 | 0.0 (0.0%) | 0 |
9 Oct 2017 | USD | 1.06 | 1.11 | 1.02 | 1.048 | 1.048 | -0.072 (-6.43%) | 11,829 |
6 Oct 2017 | USD | 1 | 1.165 | 0.959 | 1.12 | 1.12 | +0.04 (+3.70%) | 62,285 |
5 Oct 2017 | USD | 1 | 1.12 | 1 | 1.08 | 1.08 | -0.01 (-0.92%) | 57,954 |
4 Oct 2017 | USD | 1.05 | 1.09 | 1.01 | 1.09 | 1.09 | +0.02 (+1.87%) | 10,800 |
3 Oct 2017 | USD | 0.96 | 1.07 | 0.94 | 1.07 | 1.07 | +0.03 (+2.88%) | 43,122 |
2 Oct 2017 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
29 Sep 2017 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 195 |