Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 0.706 | 0.7392 | 0.7 | 0.722 | 0.722 | +0.012 (+1.69%) | 178,459 |
9 Jan 2018 | USD | 0.7805 | 0.7839 | 0.6885 | 0.71 | 0.71 | -0.059 (-7.73%) | 710,103 |
8 Jan 2018 | USD | 0.7723 | 0.7878 | 0.755 | 0.7695 | 0.7695 | +0.001 (+0.13%) | 446,882 |
5 Jan 2018 | USD | 0.75 | 0.77 | 0.7218 | 0.7685 | 0.7685 | +0.029 (+3.87%) | 744,534 |
4 Jan 2018 | USD | 0.69 | 0.7456 | 0.69 | 0.7399 | 0.7399 | +0.017 (+2.31%) | 441,042 |
3 Jan 2018 | USD | 0.73 | 0.742 | 0.69 | 0.7232 | 0.7232 | -0.002 (-0.25%) | 469,048 |
2 Jan 2018 | USD | 0.69 | 0.73 | 0.69 | 0.725 | 0.725 | +0.041 (+6.06%) | 718,559 |
1 Jan 2018 | USD | 0.6836 | 0.6836 | 0.6836 | 0.6836 | 0.6836 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.66 | 0.6997 | 0.66 | 0.6836 | 0.6836 | +0.001 (+0.07%) | 202,741 |
28 Dec 2017 | USD | 0.68 | 0.7189 | 0.68 | 0.6831 | 0.6831 | -0.015 (-2.12%) | 503,806 |
27 Dec 2017 | USD | 0.67 | 0.7119 | 0.66 | 0.6979 | 0.6979 | +0.026 (+3.90%) | 741,946 |
26 Dec 2017 | USD | 0.673 | 0.69 | 0.67 | 0.6717 | 0.6717 | -0.001 (-0.19%) | 266,911 |
25 Dec 2017 | USD | 0.673 | 0.673 | 0.673 | 0.673 | 0.673 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.695 | 0.712 | 0.67 | 0.673 | 0.673 | -0.032 (-4.54%) | 584,941 |
21 Dec 2017 | USD | 0.7 | 0.7179 | 0.69 | 0.705 | 0.705 | -0.013 (-1.81%) | 334,676 |
20 Dec 2017 | USD | 0.73 | 0.73 | 0.7064 | 0.718 | 0.718 | -0.007 (-0.97%) | 344,791 |
19 Dec 2017 | USD | 0.69 | 0.725 | 0.6895 | 0.725 | 0.725 | +0.015 (+2.11%) | 544,457 |
18 Dec 2017 | USD | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -0.007 (-0.99%) | 264,546 |
15 Dec 2017 | USD | 0.7 | 0.725 | 0.69 | 0.7171 | 0.7171 | -0.003 (-0.40%) | 425,079 |
14 Dec 2017 | USD | 0.6844 | 0.7279 | 0.67 | 0.72 | 0.72 | +0.04 (+5.88%) | 673,028 |
13 Dec 2017 | USD | 0.689 | 0.6955 | 0.6658 | 0.68 | 0.68 | -0.003 (-0.37%) | 378,549 |
12 Dec 2017 | USD | 0.72 | 0.7341 | 0.6732 | 0.6825 | 0.6825 | -0.027 (-3.83%) | 261,413 |
11 Dec 2017 | USD | 0.68 | 0.73 | 0.6528 | 0.7097 | 0.7097 | +0.03 (+4.37%) | 1,542,316 |
8 Dec 2017 | USD | 0.65 | 0.7029 | 0.6386 | 0.68 | 0.68 | +0.01 (+1.49%) | 773,835 |
7 Dec 2017 | USD | 0.6536 | 0.67 | 0.6272 | 0.67 | 0.67 | +0.02 (+3.08%) | 232,195 |
6 Dec 2017 | USD | 0.6515 | 0.67 | 0.621 | 0.65 | 0.65 | -0.04 (-5.80%) | 617,603 |
5 Dec 2017 | USD | 0.69 | 0.7138 | 0.6549 | 0.69 | 0.69 | +0.003 (+0.41%) | 545,480 |
4 Dec 2017 | USD | 0.6216 | 0.71 | 0.6216 | 0.6872 | 0.6872 | +0.059 (+9.32%) | 1,530,324 |
1 Dec 2017 | USD | 0.627 | 0.6499 | 0.61 | 0.6286 | 0.6286 | -0.011 (-1.72%) | 161,978 |
30 Nov 2017 | USD | 0.65 | 0.66 | 0.61 | 0.6396 | 0.6396 | -0.006 (-0.91%) | 150,698 |