Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | USD | 1.4421 | 1.49 | 1.4 | 1.4 | 1.4 | -0.08 (-5.41%) | 28,165 |
27 Oct 2017 | USD | 1.3523 | 1.48 | 1.3 | 1.48 | 1.48 | +0.02 (+1.37%) | 200,971 |
26 Oct 2017 | USD | 1.39 | 1.48 | 1.38 | 1.46 | 1.46 | 0.0 (0.0%) | 45,532 |
25 Oct 2017 | USD | 1.8 | 1.8 | 1.41 | 1.46 | 1.46 | 0.0 (0.0%) | 52,273 |
24 Oct 2017 | USD | 1.5 | 1.5 | 1.39 | 1.46 | 1.46 | -0.05 (-3.31%) | 26,538 |
23 Oct 2017 | USD | 1.46 | 1.54 | 1.45 | 1.51 | 1.51 | +0.03 (+2.03%) | 207,634 |
20 Oct 2017 | USD | 1.35 | 1.49 | 1.34 | 1.48 | 1.48 | +0.08 (+5.71%) | 80,847 |
19 Oct 2017 | USD | 1.5 | 1.5 | 1.31 | 1.4 | 1.4 | -0.05 (-3.45%) | 444,887 |
18 Oct 2017 | USD | 1.38 | 1.5 | 1.3 | 1.45 | 1.45 | +0.08 (+5.84%) | 216,029 |
17 Oct 2017 | USD | 1.44 | 1.5 | 1.37 | 1.37 | 1.37 | -0.06 (-4.20%) | 576,957 |
16 Oct 2017 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 443,794 |
13 Oct 2017 | USD | 1.7 | 1.7 | 1.33 | 1.48 | 1.48 | -0.48 (-24.49%) | 1,671,186 |
12 Oct 2017 | USD | 1.96 | 2 | 1.87 | 1.96 | 1.96 | +0.01 (+0.51%) | 191,864 |
11 Oct 2017 | USD | 2.18 | 2.18 | 1.85 | 1.95 | 1.95 | -0.1 (-4.88%) | 126,100 |
10 Oct 2017 | USD | 2.05 | 2.08 | 2.035 | 2.05 | 2.05 | 0.0 (0.0%) | 20,290 |
9 Oct 2017 | USD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.05 (-2.38%) | 29,878 |
6 Oct 2017 | USD | 2.04 | 2.12 | 2.01 | 2.1 | 2.1 | -0.02 (-0.94%) | 39,515 |
5 Oct 2017 | USD | 2.1 | 2.17 | 2.0999 | 2.12 | 2.12 | +0.029 (+1.36%) | 70,985 |
4 Oct 2017 | USD | 2.05 | 2.12 | 2.04 | 2.0915 | 2.0915 | -0.029 (-1.34%) | 38,196 |
3 Oct 2017 | USD | 2.06 | 2.12 | 2.04 | 2.12 | 2.12 | +0.07 (+3.42%) | 56,437 |
2 Oct 2017 | USD | 2 | 2.08 | 1.95 | 2.0499 | 2.0499 | +0.01 (+0.49%) | 170,962 |
29 Sep 2017 | USD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +0.02 (+0.99%) | 26,760 |
28 Sep 2017 | USD | 1.89 | 2.02 | 1.89 | 2.02 | 2.02 | +0.02 (+1%) | 16,168 |
27 Sep 2017 | USD | 2 | 2.03 | 1.98 | 2 | 2 | -0.04 (-1.97%) | 35,646 |
26 Sep 2017 | USD | 2.15 | 2.15 | 1.95 | 2.0402 | 2.0402 | +0.02 (+1%) | 16,140 |
25 Sep 2017 | USD | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | +0.02 (+1%) | 23,553 |
22 Sep 2017 | USD | 1.97 | 2.05 | 1.97 | 2 | 2 | -0.06 (-2.91%) | 4,700 |
21 Sep 2017 | USD | 1.9614 | 2.06 | 1.9614 | 2.06 | 2.06 | +0.01 (+0.49%) | 8,900 |
20 Sep 2017 | USD | 2.09 | 2.1 | 1.99 | 2.05 | 2.05 | -0.04 (-1.91%) | 18,765 |
19 Sep 2017 | USD | 2.03 | 2.09 | 2.02 | 2.09 | 2.09 | -0.04 (-1.88%) | 12,100 |