Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | USD | 0.585 | 0.585 | 0.537 | 0.537 | 0.537 | -0.017 (-3.07%) | 12,700 |
27 Nov 2017 | USD | 0.543 | 0.562 | 0.543 | 0.554 | 0.554 | +0.013 (+2.40%) | 24,000 |
24 Nov 2017 | USD | 0.549 | 0.549 | 0.541 | 0.541 | 0.541 | -0.029 (-5.09%) | 4,000 |
23 Nov 2017 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.578 | 0.585 | 0.557 | 0.57 | 0.57 | -0.012 (-2.06%) | 22,000 |
21 Nov 2017 | USD | 0.577 | 0.582 | 0.565 | 0.582 | 0.582 | -0.018 (-3%) | 19,500 |
20 Nov 2017 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.004 (-0.66%) | 20,000 |
17 Nov 2017 | USD | 0.604 | 0.604 | 0.604 | 0.604 | 0.604 | -0.019 (-3.05%) | 1,000 |
16 Nov 2017 | USD | 0.625 | 0.633 | 0.615 | 0.623 | 0.623 | +0.001 (+0.16%) | 6,300 |
15 Nov 2017 | USD | 0.6 | 0.623 | 0.6 | 0.622 | 0.622 | +0.045 (+7.80%) | 14,800 |
14 Nov 2017 | USD | 0.558 | 0.59 | 0.558 | 0.577 | 0.577 | +0.032 (+5.87%) | 8,400 |
13 Nov 2017 | USD | 0.567 | 0.567 | 0.545 | 0.545 | 0.545 | -0.044 (-7.47%) | 6,000 |
10 Nov 2017 | USD | 0.589 | 0.589 | 0.589 | 0.589 | 0.589 | +0.039 (+7.09%) | 13,000 |
9 Nov 2017 | USD | 0.57 | 0.579 | 0.55 | 0.55 | 0.55 | -0.058 (-9.54%) | 18,500 |
8 Nov 2017 | USD | 0.55 | 0.608 | 0.55 | 0.608 | 0.608 | +0.104 (+20.63%) | 19,300 |
7 Nov 2017 | USD | 0.545 | 0.55 | 0.504 | 0.504 | 0.504 | -0.042 (-7.69%) | 22,900 |
6 Nov 2017 | USD | 0.563 | 0.563 | 0.54 | 0.546 | 0.546 | +0.073 (+15.43%) | 15,600 |
3 Nov 2017 | USD | 0.452 | 0.473 | 0.452 | 0.473 | 0.473 | +0.015 (+3.28%) | 10,100 |
2 Nov 2017 | USD | 0.45 | 0.458 | 0.448 | 0.458 | 0.458 | -0.028 (-5.76%) | 6,300 |
1 Nov 2017 | USD | 0.5 | 0.502 | 0.486 | 0.486 | 0.486 | -0.022 (-4.33%) | 11,100 |
31 Oct 2017 | USD | 0.531 | 0.531 | 0.508 | 0.508 | 0.508 | -0.027 (-5.05%) | 10,400 |
30 Oct 2017 | USD | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 3,900 |
27 Oct 2017 | USD | 0.558 | 0.558 | 0.55 | 0.55 | 0.55 | -0.008 (-1.43%) | 2,500 |
26 Oct 2017 | USD | 0.556 | 0.565 | 0.556 | 0.558 | 0.558 | +0.013 (+2.39%) | 19,000 |
25 Oct 2017 | USD | 0.547 | 0.547 | 0.534 | 0.545 | 0.545 | -0.009 (-1.62%) | 32,700 |
24 Oct 2017 | USD | 0.548 | 0.572 | 0.547 | 0.554 | 0.554 | +0.012 (+2.21%) | 27,400 |
23 Oct 2017 | USD | 0.453 | 0.612 | 0.453 | 0.542 | 0.542 | +0.144 (+36.18%) | 46,700 |
20 Oct 2017 | USD | 0.386 | 0.41 | 0.386 | 0.398 | 0.398 | -0.001 (-0.25%) | 6,600 |
19 Oct 2017 | USD | 0.4 | 0.4 | 0.399 | 0.399 | 0.399 | -0.011 (-2.68%) | 9,500 |
18 Oct 2017 | USD | 0.404 | 0.41 | 0.404 | 0.41 | 0.41 | +0.017 (+4.33%) | 6,200 |