Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2016 | USD | 0.449 | 0.4515 | 0.4286 | 0.4456 | 3.5648 | -0.012 (-2.66%) | 40,750 |
3 Nov 2016 | USD | 0.432 | 0.461 | 0.432 | 0.4578 | 3.6624 | +0.023 (+5.22%) | 58,050 |
2 Nov 2016 | USD | 0.45 | 0.4602 | 0.4292 | 0.4351 | 3.4808 | -0.001 (-0.14%) | 25,183 |
1 Nov 2016 | USD | 0.45 | 0.4606 | 0.4237 | 0.4357 | 3.4856 | +0.036 (+8.93%) | 150,865 |
31 Oct 2016 | USD | 0.397 | 0.434 | 0.397 | 0.4 | 3.2 | -0.011 (-2.63%) | 73,527 |
28 Oct 2016 | USD | 0.4146 | 0.4302 | 0.4 | 0.4108 | 3.2864 | -0.02 (-4.60%) | 114,855 |
27 Oct 2016 | USD | 0.4262 | 0.4458 | 0.417 | 0.4306 | 3.4448 | -0.015 (-3.26%) | 20,500 |
26 Oct 2016 | USD | 0.44 | 0.455 | 0.432 | 0.4451 | 3.5608 | -0.01 (-2.18%) | 30,643 |
25 Oct 2016 | USD | 0.446 | 0.455 | 0.446 | 0.455 | 3.64 | +0.018 (+4.00%) | 11,575 |
24 Oct 2016 | USD | 0.455 | 0.455 | 0.4353 | 0.4375 | 3.5 | -0.007 (-1.60%) | 36,850 |
21 Oct 2016 | USD | 0.43 | 0.454 | 0.4292 | 0.4446 | 3.5568 | +0.011 (+2.56%) | 37,154 |
20 Oct 2016 | USD | 0.4282 | 0.4442 | 0.4282 | 0.4335 | 3.468 | +0.009 (+2.24%) | 57,883 |
19 Oct 2016 | USD | 0.4172 | 0.4419 | 0.398 | 0.424 | 3.392 | -0 (-0.09%) | 67,102 |
18 Oct 2016 | USD | 0.4396 | 0.448 | 0.3983 | 0.4244 | 3.3952 | -0.032 (-7.07%) | 194,151 |
17 Oct 2016 | USD | 0.47 | 0.47 | 0.4285 | 0.4567 | 3.6536 | -0.023 (-4.83%) | 67,171 |
14 Oct 2016 | USD | 0.4675 | 0.4799 | 0.4675 | 0.4799 | 3.8392 | -0.007 (-1.40%) | 8,400 |
13 Oct 2016 | USD | 0.4684 | 0.4867 | 0.433 | 0.4867 | 3.8936 | +0.014 (+2.87%) | 19,108 |
12 Oct 2016 | USD | 0.4766 | 0.488 | 0.4427 | 0.4731 | 3.7848 | -0.002 (-0.40%) | 22,300 |
11 Oct 2016 | USD | 0.4517 | 0.49 | 0.44 | 0.475 | 3.8 | -0.02 (-4.04%) | 37,970 |
10 Oct 2016 | USD | 0.49 | 0.495 | 0.454 | 0.495 | 3.96 | +0.034 (+7.26%) | 2,600 |
7 Oct 2016 | USD | 0.471 | 0.4931 | 0.4416 | 0.4615 | 3.692 | -0.005 (-1.01%) | 36,279 |
6 Oct 2016 | USD | 0.4353 | 0.4662 | 0.42 | 0.4662 | 3.7296 | +0.028 (+6.44%) | 51,100 |
5 Oct 2016 | USD | 0.4495 | 0.4495 | 0.403 | 0.438 | 3.504 | -0.001 (-0.23%) | 30,571 |
4 Oct 2016 | USD | 0.47 | 0.47 | 0.42 | 0.439 | 3.512 | -0.062 (-12.38%) | 210,798 |
3 Oct 2016 | USD | 0.4919 | 0.501 | 0.46 | 0.501 | 4.008 | +0.011 (+2.24%) | 75,475 |
30 Sep 2016 | USD | 0.52 | 0.5211 | 0.49 | 0.49 | 3.92 | -0.022 (-4.24%) | 268,133 |
29 Sep 2016 | USD | 0.5147 | 0.5245 | 0.5117 | 0.5117 | 4.0936 | -0.001 (-0.23%) | 86,374 |
28 Sep 2016 | USD | 0.501 | 0.52 | 0.4799 | 0.5129 | 4.1032 | +0.032 (+6.68%) | 192,020 |
27 Sep 2016 | USD | 0.48 | 0.49 | 0.47 | 0.4808 | 3.8464 | -0.021 (-4.20%) | 23,400 |
26 Sep 2016 | USD | 0.4939 | 0.507 | 0.4882 | 0.5019 | 4.0152 | -0.009 (-1.78%) | 34,705 |