Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | USD | 0.9305 | 1.0661 | 0.8988 | 0.994 | 0.994 | +0.068 (+7.31%) | 1,412,570 |
23 Oct 2017 | USD | 0.9749 | 0.9881 | 0.8808 | 0.9263 | 0.9263 | -0.048 (-4.95%) | 787,480 |
22 Oct 2017 | USD | 0.972 | 1.0291 | 0.94 | 0.9745 | 0.9745 | 0.0 (0.0%) | 789,056 |
21 Oct 2017 | USD | 0.9996 | 1.018 | 0.8935 | 0.9745 | 0.9745 | -0.041 (-4.02%) | 1,126,320 |
20 Oct 2017 | USD | 1.0883 | 1.1343 | 0.9936 | 1.0153 | 1.0153 | -0.073 (-6.69%) | 1,432,670 |
19 Oct 2017 | USD | 1.0689 | 1.0906 | 1.002 | 1.0881 | 1.0881 | +0.02 (+1.87%) | 1,097,510 |
18 Oct 2017 | USD | 1.0607 | 1.1143 | 0.9716 | 1.0681 | 1.0681 | +0.007 (+0.71%) | 2,096,890 |
17 Oct 2017 | USD | 1.0466 | 1.0855 | 1.013 | 1.0606 | 1.0606 | +0.009 (+0.84%) | 1,075,570 |
16 Oct 2017 | USD | 1.0733 | 1.0848 | 1.0121 | 1.0518 | 1.0518 | -0.024 (-2.19%) | 1,007,190 |
15 Oct 2017 | USD | 1.0664 | 1.0967 | 0.9987 | 1.0753 | 1.0753 | +0.013 (+1.21%) | 815,724 |
14 Oct 2017 | USD | 1.0346 | 1.1823 | 1.0143 | 1.0624 | 1.0624 | +0.028 (+2.71%) | 1,055,690 |
13 Oct 2017 | USD | 1.0405 | 1.0432 | 0.9674 | 1.0344 | 1.0344 | -0.003 (-0.29%) | 1,611,520 |
12 Oct 2017 | USD | 1.0992 | 1.1164 | 1.014 | 1.0374 | 1.0374 | -0.058 (-5.31%) | 1,717,420 |
11 Oct 2017 | USD | 1.0328 | 1.124 | 1.0283 | 1.0956 | 1.0956 | +0.063 (+6.14%) | 1,468,260 |
10 Oct 2017 | USD | 1.0703 | 1.128 | 1.0188 | 1.0322 | 1.0322 | -0.029 (-2.74%) | 1,168,220 |
9 Oct 2017 | USD | 1.1243 | 1.1455 | 0.958 | 1.0613 | 1.0613 | -0.054 (-4.86%) | 1,756,730 |
8 Oct 2017 | USD | 1.2172 | 1.2663 | 1.0816 | 1.1155 | 1.1155 | -0.105 (-8.62%) | 1,382,630 |
7 Oct 2017 | USD | 1.2071 | 1.2635 | 1.1747 | 1.2207 | 1.2207 | +0.007 (+0.58%) | 845,706 |
6 Oct 2017 | USD | 1.169 | 1.2338 | 1.1682 | 1.2137 | 1.2137 | +0.044 (+3.78%) | 868,404 |
5 Oct 2017 | USD | 1.1828 | 1.2157 | 1.0886 | 1.1695 | 1.1695 | -0.01 (-0.86%) | 1,327,140 |
4 Oct 2017 | USD | 1.2184 | 1.2328 | 1.1275 | 1.1796 | 1.1796 | -0.046 (-3.74%) | 1,306,770 |
3 Oct 2017 | USD | 1.3176 | 1.3292 | 1.1674 | 1.2254 | 1.2254 | -0.086 (-6.56%) | 1,528,740 |
2 Oct 2017 | USD | 1.3929 | 1.4306 | 1.2851 | 1.3114 | 1.3114 | -0.095 (-6.77%) | 2,974,760 |
1 Oct 2017 | USD | 1.463 | 1.5231 | 1.4066 | 1.4066 | 1.4066 | -0.06 (-4.06%) | 3,063,030 |
30 Sep 2017 | USD | 1.6416 | 1.6751 | 1.4326 | 1.4662 | 1.4662 | -0.175 (-10.66%) | 5,720,930 |
29 Sep 2017 | USD | 1.4405 | 1.6411 | 1.2628 | 1.6411 | 1.6411 | +0.215 (+15.10%) | 9,012,310 |
28 Sep 2017 | USD | 1.2191 | 1.4908 | 1.1964 | 1.4258 | 1.4258 | +0.207 (+16.98%) | 6,612,830 |
27 Sep 2017 | USD | 1.0849 | 1.2622 | 1.0848 | 1.2188 | 1.2188 | +0.131 (+12.03%) | 2,507,270 |
26 Sep 2017 | USD | 1.1076 | 1.125 | 1.0719 | 1.0879 | 1.0879 | -0.021 (-1.87%) | 850,509 |
25 Sep 2017 | USD | 1.0717 | 1.1741 | 1.0383 | 1.1086 | 1.1086 | +0.034 (+3.17%) | 778,463 |