Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2017 | USD | 0.9254 | 0.9798 | 0.8512 | 0.8544 | 0.8544 | -0.069 (-7.48%) | 606,437 |
6 Oct 2017 | USD | 0.9917 | 1.0934 | 0.9039 | 0.9235 | 0.9235 | -0.07 (-7.05%) | 916,855 |
5 Oct 2017 | USD | 0.8361 | 1.0058 | 0.8361 | 0.9935 | 0.9935 | +0.155 (+18.54%) | 956,095 |
4 Oct 2017 | USD | 0.8161 | 0.8713 | 0.8024 | 0.8381 | 0.8381 | +0.011 (+1.39%) | 630,404 |
3 Oct 2017 | USD | 0.7941 | 0.8819 | 0.7817 | 0.8266 | 0.8266 | +0.027 (+3.39%) | 694,653 |
2 Oct 2017 | USD | 0.6108 | 0.8585 | 0.6027 | 0.7995 | 0.7995 | +0.189 (+30.85%) | 724,785 |
1 Oct 2017 | USD | 0.6055 | 0.6453 | 0.5985 | 0.611 | 0.611 | +0.004 (+0.69%) | 318,907 |
30 Sep 2017 | USD | 0.63 | 0.6523 | 0.606 | 0.6068 | 0.6068 | -0.024 (-3.74%) | 305,152 |
29 Sep 2017 | USD | 0.666 | 0.6717 | 0.5505 | 0.6304 | 0.6304 | -0.036 (-5.44%) | 322,824 |
28 Sep 2017 | USD | 0.5857 | 0.7108 | 0.5622 | 0.6667 | 0.6667 | +0.081 (+13.81%) | 390,225 |
27 Sep 2017 | USD | 0.5081 | 0.5917 | 0.4995 | 0.5858 | 0.5858 | +0.078 (+15.38%) | 277,026 |
26 Sep 2017 | USD | 0.5176 | 0.5562 | 0.4914 | 0.5077 | 0.5077 | -0.014 (-2.76%) | 386,768 |
25 Sep 2017 | USD | 0.5137 | 0.536 | 0.471 | 0.5221 | 0.5221 | +0.01 (+1.89%) | 384,375 |
24 Sep 2017 | USD | 0.4481 | 0.5146 | 0.401 | 0.5124 | 0.5124 | +0.065 (+14.45%) | 464,836 |
23 Sep 2017 | USD | 0.4958 | 0.5131 | 0.4292 | 0.4477 | 0.4477 | -0.05 (-10.05%) | 539,514 |
22 Sep 2017 | USD | 0.5171 | 0.529 | 0.4683 | 0.4977 | 0.4977 | -0.021 (-4.09%) | 447,113 |
21 Sep 2017 | USD | 0.5502 | 0.601 | 0.4875 | 0.5189 | 0.5189 | -0.034 (-6.15%) | 498,746 |
20 Sep 2017 | USD | 0.6224 | 0.631 | 0.5311 | 0.5529 | 0.5529 | -0.071 (-11.32%) | 641,242 |
19 Sep 2017 | USD | 0.6789 | 0.6833 | 0.6233 | 0.6235 | 0.6235 | -0.054 (-7.97%) | 524,111 |
18 Sep 2017 | USD | 0.6552 | 0.7283 | 0.6529 | 0.6775 | 0.6775 | +0.023 (+3.55%) | 530,342 |
17 Sep 2017 | USD | 0.6696 | 0.6761 | 0.6342 | 0.6543 | 0.6543 | -0.02 (-3.02%) | 357,187 |
16 Sep 2017 | USD | 0.6969 | 0.7368 | 0.6513 | 0.6747 | 0.6747 | -0.129 (-16.01%) | 358,418 |
15 Sep 2017 | USD | 0.6317 | 0.816 | 0.5279 | 0.8033 | 0.8033 | +0.179 (+28.73%) | 546,859 |
14 Sep 2017 | USD | 0.8104 | 0.8202 | 0.624 | 0.624 | 0.624 | -0.186 (-22.94%) | 395,631 |
13 Sep 2017 | USD | 0.8544 | 0.855 | 0.7735 | 0.8098 | 0.8098 | -0.045 (-5.29%) | 479,670 |
12 Sep 2017 | USD | 0.8494 | 1.6439 | 0.8241 | 0.855 | 0.855 | +0.006 (+0.67%) | 1,916,640 |
11 Sep 2017 | USD | 0.8952 | 0.9584 | 0.8177 | 0.8493 | 0.8493 | -0.033 (-3.74%) | 493,245 |
10 Sep 2017 | USD | 0.866 | 0.9589 | 0.8275 | 0.8823 | 0.8823 | +0.015 (+1.73%) | 575,539 |
9 Sep 2017 | USD | 0.9656 | 0.9656 | 0.8054 | 0.8673 | 0.8673 | -0.089 (-9.34%) | 737,767 |
8 Sep 2017 | USD | 1.2446 | 1.2456 | 0.8623 | 0.9567 | 0.9567 | -0.289 (-23.20%) | 781,652 |