Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2017 | USD | 0.1074 | 0.1189 | 0.1048 | 0.1112 | 0.1112 | +0.004 (+3.35%) | 26,542 |
3 Nov 2017 | USD | 0.109 | 0.1163 | 0.1018 | 0.1076 | 0.1076 | -0.002 (-1.37%) | 24,606 |
2 Nov 2017 | USD | 0.1011 | 0.1122 | 0.0946 | 0.1091 | 0.1091 | +0.008 (+8.02%) | 70,185 |
1 Nov 2017 | USD | 0.1054 | 0.1096 | 0.0978 | 0.101 | 0.101 | -0.004 (-3.81%) | 39,543 |
31 Oct 2017 | USD | 0.1064 | 0.1149 | 0.1032 | 0.105 | 0.105 | -0.002 (-1.69%) | 45,859 |
30 Oct 2017 | USD | 0.1034 | 0.1134 | 0.1025 | 0.1068 | 0.1068 | -0.001 (-1.11%) | 26,050 |
29 Oct 2017 | USD | 0.1069 | 0.1151 | 0.1026 | 0.108 | 0.108 | +0.001 (+0.84%) | 49,316 |
28 Oct 2017 | USD | 0.1058 | 0.1124 | 0.1045 | 0.1071 | 0.1071 | +0.002 (+1.52%) | 17,980 |
27 Oct 2017 | USD | 0.1096 | 0.1156 | 0.1055 | 0.1055 | 0.1055 | -0.004 (-3.65%) | 23,500 |
26 Oct 2017 | USD | 0.109 | 0.1196 | 0.106 | 0.1095 | 0.1095 | +0.001 (+0.46%) | 50,280 |
25 Oct 2017 | USD | 0.108 | 0.111 | 0.1023 | 0.109 | 0.109 | +0.001 (+0.93%) | 32,068 |
24 Oct 2017 | USD | 0.1018 | 0.1218 | 0.0987 | 0.108 | 0.108 | +0.006 (+5.88%) | 118,894 |
23 Oct 2017 | USD | 0.1196 | 0.1208 | 0.1005 | 0.102 | 0.102 | -0.018 (-14.86%) | 79,367 |
22 Oct 2017 | USD | 0.1476 | 0.1514 | 0.1043 | 0.1198 | 0.1198 | -0.028 (-19.05%) | 272,636 |
21 Oct 2017 | USD | 0.1036 | 0.1573 | 0.0943 | 0.148 | 0.148 | +0.046 (+45.81%) | 976,495 |
20 Oct 2017 | USD | 0.1082 | 0.112 | 0.0953 | 0.1015 | 0.1015 | -0.007 (-6.28%) | 88,278 |
19 Oct 2017 | USD | 0.1232 | 0.1245 | 0.1 | 0.1083 | 0.1083 | -0.016 (-12.80%) | 112,240 |
18 Oct 2017 | USD | 0.1134 | 0.1291 | 0.1108 | 0.1242 | 0.1242 | +0.011 (+10.01%) | 119,039 |
17 Oct 2017 | USD | 0.128 | 0.1317 | 0.1121 | 0.1129 | 0.1129 | -0.016 (-12.48%) | 135,264 |
16 Oct 2017 | USD | 0.1349 | 0.154 | 0.1193 | 0.129 | 0.129 | -0.007 (-5.49%) | 272,891 |
15 Oct 2017 | USD | 0.1447 | 0.1757 | 0.118 | 0.1365 | 0.1365 | -0.011 (-7.27%) | 1,004,310 |
14 Oct 2017 | USD | 0.163 | 0.2657 | 0.1164 | 0.1472 | 0.1472 | -0.015 (-9.30%) | 5,076,520 |
13 Oct 2017 | USD | 0.1001 | 0.1981 | 0.0935 | 0.1623 | 0.1623 | +0.062 (+62.63%) | 791,190 |
12 Oct 2017 | USD | 0.1052 | 0.1133 | 0.0903 | 0.0998 | 0.0998 | -0.005 (-5.04%) | 115,999 |
11 Oct 2017 | USD | 0.0873 | 0.1299 | 0.0833 | 0.1051 | 0.1051 | +0.018 (+20.39%) | 280,079 |
10 Oct 2017 | USD | 0.0775 | 0.0936 | 0.0678 | 0.0873 | 0.0873 | +0.01 (+12.65%) | 68,448 |
9 Oct 2017 | USD | 0.0925 | 0.0947 | 0.0724 | 0.0775 | 0.0775 | -0.015 (-16.22%) | 59,465 |
8 Oct 2017 | USD | 0.1064 | 0.108 | 0.0914 | 0.0925 | 0.0925 | -0.014 (-13.31%) | 26,424 |
7 Oct 2017 | USD | 0.1097 | 0.1138 | 0.1007 | 0.1067 | 0.1067 | -0.003 (-2.73%) | 28,755 |
6 Oct 2017 | USD | 0.1211 | 0.126 | 0.1094 | 0.1097 | 0.1097 | -0.011 (-9.49%) | 74,767 |