Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2017 | USD | 1 | 1.05 | 0.9 | 0.93 | 0.93 | +0.15 (+19.23%) | 1,093,183 |
1 Nov 2017 | USD | 0.78 | 0.78 | 0.778 | 0.78 | 0.78 | +0.01 (+1.30%) | 8,500 |
31 Oct 2017 | USD | 0.75 | 0.77 | 0.747 | 0.77 | 0.77 | +0.02 (+2.67%) | 8,900 |
30 Oct 2017 | USD | 0.763 | 0.77 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 4,000 |
27 Oct 2017 | USD | 0.765 | 0.78 | 0.765 | 0.78 | 0.78 | +0.01 (+1.30%) | 3,000 |
26 Oct 2017 | USD | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | +0.018 (+2.39%) | 3,500 |
25 Oct 2017 | USD | 0.775 | 0.775 | 0.752 | 0.752 | 0.752 | -0.018 (-2.34%) | 15,100 |
24 Oct 2017 | USD | 0.766 | 0.775 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 74,700 |
23 Oct 2017 | USD | 0.76 | 0.775 | 0.65 | 0.77 | 0.77 | 0.0 (0.0%) | 35,434 |
20 Oct 2017 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,000 |
19 Oct 2017 | USD | 0.77 | 0.77 | 0.757 | 0.76 | 0.76 | +0.01 (+1.33%) | 5,000 |
18 Oct 2017 | USD | 0.748 | 0.75 | 0.67 | 0.75 | 0.75 | -0.027 (-3.47%) | 5,100 |
17 Oct 2017 | USD | 0.75 | 0.779 | 0.75 | 0.777 | 0.777 | +0.027 (+3.60%) | 200,700 |
16 Oct 2017 | USD | 0.75 | 0.75 | 0.7 | 0.75 | 0.75 | -0.04 (-5.06%) | 47,280 |
13 Oct 2017 | USD | 0.71 | 0.79 | 0.7 | 0.79 | 0.79 | +0.001 (+0.13%) | 3,400 |
12 Oct 2017 | USD | 0.789 | 0.789 | 0.789 | 0.789 | 0.789 | 0.0 (0.0%) | 0 |
11 Oct 2017 | USD | 0.76 | 0.79 | 0.67 | 0.789 | 0.789 | +0.033 (+4.37%) | 27,600 |
10 Oct 2017 | USD | 0.76 | 0.8 | 0.65 | 0.756 | 0.756 | -0.042 (-5.26%) | 56,250 |
9 Oct 2017 | USD | 0.8 | 0.8 | 0.798 | 0.798 | 0.798 | -0.017 (-2.09%) | 5,000 |
6 Oct 2017 | USD | 0.83 | 0.83 | 0.815 | 0.815 | 0.815 | +0.015 (+1.88%) | 3,300 |
5 Oct 2017 | USD | 0.8 | 0.8 | 0.798 | 0.8 | 0.8 | 0.0 (0.0%) | 16,162 |
4 Oct 2017 | USD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.004 (-0.50%) | 7,225 |
3 Oct 2017 | USD | 0.8 | 0.81 | 0.8 | 0.804 | 0.804 | -0.006 (-0.74%) | 20,800 |
2 Oct 2017 | USD | 0.802 | 0.81 | 0.802 | 0.81 | 0.81 | +0.02 (+2.53%) | 1,900 |
29 Sep 2017 | USD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 6,523 |
28 Sep 2017 | USD | 0.78 | 0.85 | 0.78 | 0.795 | 0.795 | +0.015 (+1.92%) | 160,033 |
27 Sep 2017 | USD | 0.762 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 8,400 |
26 Sep 2017 | USD | 0.76 | 0.76 | 0.723 | 0.76 | 0.76 | -0.01 (-1.30%) | 40,100 |
25 Sep 2017 | USD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | +0.002 (+0.26%) | 36,375 |
22 Sep 2017 | USD | 0.76 | 0.768 | 0.76 | 0.768 | 0.768 | +0.008 (+1.05%) | 5,200 |