Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | USD | 0.9979 | 1.0302 | 0.936 | 0.9592 | 0.9592 | -0.048 (-4.79%) | 2,615,650 |
22 Nov 2017 | USD | 0.8876 | 1.1988 | 0.8876 | 1.0075 | 1.0075 | +0.116 (+12.97%) | 17,039,100 |
21 Nov 2017 | USD | 0.9067 | 0.9319 | 0.8619 | 0.8918 | 0.8918 | -0.017 (-1.82%) | 1,054,310 |
20 Nov 2017 | USD | 0.9092 | 0.9335 | 0.8942 | 0.9083 | 0.9083 | -0.003 (-0.37%) | 957,215 |
19 Nov 2017 | USD | 0.9162 | 0.9342 | 0.892 | 0.9117 | 0.9117 | -0.006 (-0.69%) | 923,674 |
18 Nov 2017 | USD | 0.8981 | 0.9461 | 0.8788 | 0.918 | 0.918 | +0.024 (+2.63%) | 791,665 |
17 Nov 2017 | USD | 0.9254 | 0.9434 | 0.8724 | 0.8945 | 0.8945 | -0.031 (-3.35%) | 994,977 |
16 Nov 2017 | USD | 0.9565 | 0.9597 | 0.9036 | 0.9255 | 0.9255 | -0.026 (-2.75%) | 1,219,280 |
15 Nov 2017 | USD | 0.9404 | 0.9799 | 0.9246 | 0.9517 | 0.9517 | +0.012 (+1.23%) | 1,115,710 |
14 Nov 2017 | USD | 0.9226 | 0.9757 | 0.9061 | 0.9401 | 0.9401 | +0.017 (+1.87%) | 1,109,360 |
13 Nov 2017 | USD | 0.8373 | 0.9395 | 0.8282 | 0.9228 | 0.9228 | +0.094 (+11.34%) | 1,651,660 |
12 Nov 2017 | USD | 0.9317 | 0.9317 | 0.7924 | 0.8288 | 0.8288 | -0.092 (-10.01%) | 1,826,970 |
11 Nov 2017 | USD | 0.8834 | 0.9424 | 0.8632 | 0.921 | 0.921 | +0.041 (+4.60%) | 1,356,190 |
10 Nov 2017 | USD | 0.974 | 1.0201 | 0.8603 | 0.8805 | 0.8805 | -0.108 (-10.96%) | 1,659,390 |
9 Nov 2017 | USD | 0.9408 | 1.0961 | 0.9195 | 0.9889 | 0.9889 | +0.035 (+3.65%) | 2,512,220 |
8 Nov 2017 | USD | 0.8624 | 0.9553 | 0.8624 | 0.9541 | 0.9541 | +0.09 (+10.48%) | 1,301,880 |
7 Nov 2017 | USD | 0.8571 | 0.9182 | 0.8406 | 0.8636 | 0.8636 | +0.006 (+0.66%) | 928,998 |
6 Nov 2017 | USD | 0.8836 | 0.906 | 0.8496 | 0.8579 | 0.8579 | -0.015 (-1.74%) | 849,436 |
5 Nov 2017 | USD | 0.9077 | 0.9441 | 0.8647 | 0.8731 | 0.8731 | -0.037 (-4.09%) | 723,016 |
4 Nov 2017 | USD | 0.9387 | 0.9657 | 0.8931 | 0.9103 | 0.9103 | -0.031 (-3.27%) | 672,802 |
3 Nov 2017 | USD | 0.8652 | 0.9614 | 0.8505 | 0.9411 | 0.9411 | +0.06 (+6.77%) | 1,158,030 |
2 Nov 2017 | USD | 0.8845 | 0.9072 | 0.8087 | 0.8814 | 0.8814 | -0.003 (-0.29%) | 1,407,280 |
1 Nov 2017 | USD | 0.9412 | 0.9606 | 0.8549 | 0.884 | 0.884 | -0.06 (-6.33%) | 1,379,960 |
31 Oct 2017 | USD | 0.9611 | 0.9968 | 0.9427 | 0.9437 | 0.9437 | -0.027 (-2.81%) | 820,424 |
30 Oct 2017 | USD | 0.9664 | 0.9938 | 0.9544 | 0.971 | 0.971 | -0.002 (-0.20%) | 732,532 |
29 Oct 2017 | USD | 0.9451 | 1.0354 | 0.9391 | 0.9729 | 0.9729 | +0.031 (+3.30%) | 978,812 |
28 Oct 2017 | USD | 0.9917 | 1.0087 | 0.9275 | 0.9418 | 0.9418 | -0.048 (-4.85%) | 643,861 |
27 Oct 2017 | USD | 0.975 | 1.0002 | 0.9458 | 0.9898 | 0.9898 | +0.026 (+2.72%) | 601,412 |
26 Oct 2017 | USD | 0.998 | 1.0272 | 0.9375 | 0.9636 | 0.9636 | -0.035 (-3.50%) | 880,426 |
25 Oct 2017 | USD | 0.9947 | 1.026 | 0.8966 | 0.9985 | 0.9985 | +0.004 (+0.45%) | 861,748 |