Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 0.52 | 0.5279 | 0.51 | 0.513 | 0.513 | -0.017 (-3.19%) | 464,334 |
16 Oct 2017 | USD | 0.541 | 0.55 | 0.51 | 0.5299 | 0.5299 | -0.025 (-4.52%) | 293,085 |
13 Oct 2017 | USD | 0.559 | 0.559 | 0.525 | 0.555 | 0.555 | +0.01 (+1.83%) | 150,711 |
12 Oct 2017 | USD | 0.5247 | 0.551 | 0.5247 | 0.545 | 0.545 | +0.015 (+2.81%) | 120,778 |
11 Oct 2017 | USD | 0.56 | 0.56 | 0.529 | 0.5301 | 0.5301 | -0.03 (-5.31%) | 237,149 |
10 Oct 2017 | USD | 0.56 | 0.5633 | 0.5329 | 0.5598 | 0.5598 | -0 (-0.04%) | 189,385 |
9 Oct 2017 | USD | 0.54 | 0.5708 | 0.5231 | 0.56 | 0.56 | -0.007 (-1.22%) | 182,953 |
6 Oct 2017 | USD | 0.552 | 0.5693 | 0.55 | 0.5669 | 0.5669 | +0.016 (+2.85%) | 249,505 |
5 Oct 2017 | USD | 0.5675 | 0.568 | 0.5504 | 0.5512 | 0.5512 | -0.016 (-2.89%) | 150,719 |
4 Oct 2017 | USD | 0.562 | 0.57 | 0.562 | 0.5676 | 0.5676 | +0.003 (+0.46%) | 63,605 |
3 Oct 2017 | USD | 0.564 | 0.575 | 0.56 | 0.565 | 0.565 | -0.001 (-0.09%) | 189,849 |
2 Oct 2017 | USD | 0.54 | 0.5728 | 0.54 | 0.5655 | 0.5655 | -0.009 (-1.65%) | 122,472 |
29 Sep 2017 | USD | 0.5792 | 0.5809 | 0.564 | 0.575 | 0.575 | +0 (+0.07%) | 93,517 |
28 Sep 2017 | USD | 0.5755 | 0.58 | 0.56 | 0.5746 | 0.5746 | -0.005 (-0.95%) | 133,597 |
27 Sep 2017 | USD | 0.571 | 0.5899 | 0.5703 | 0.5801 | 0.5801 | +0.009 (+1.59%) | 187,769 |
26 Sep 2017 | USD | 0.58 | 0.585 | 0.5703 | 0.571 | 0.571 | -0.013 (-2.31%) | 129,747 |
25 Sep 2017 | USD | 0.53 | 0.5849 | 0.53 | 0.5845 | 0.5845 | +0.009 (+1.48%) | 318,385 |
22 Sep 2017 | USD | 0.582 | 0.585 | 0.57 | 0.576 | 0.576 | -0.006 (-1.03%) | 146,443 |
21 Sep 2017 | USD | 0.57 | 0.582 | 0.56 | 0.582 | 0.582 | +0.009 (+1.48%) | 128,226 |
20 Sep 2017 | USD | 0.579 | 0.579 | 0.55 | 0.5735 | 0.5735 | +0.001 (+0.12%) | 216,135 |
19 Sep 2017 | USD | 0.5997 | 0.5997 | 0.5521 | 0.5728 | 0.5728 | -0.015 (-2.54%) | 315,321 |
18 Sep 2017 | USD | 0.59 | 0.5997 | 0.562 | 0.5877 | 0.5877 | -0.002 (-0.39%) | 234,417 |
15 Sep 2017 | USD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | +0.023 (+4.09%) | 143,046 |
14 Sep 2017 | USD | 0.57 | 0.58 | 0.5458 | 0.5668 | 0.5668 | -0.003 (-0.49%) | 232,545 |
13 Sep 2017 | USD | 0.579 | 0.5946 | 0.56 | 0.5696 | 0.5696 | -0 (-0.07%) | 128,151 |
12 Sep 2017 | USD | 0.577 | 0.5799 | 0.5565 | 0.57 | 0.57 | 0.0 (0.0%) | 100,696 |
11 Sep 2017 | USD | 0.58 | 0.5994 | 0.55 | 0.57 | 0.57 | -0.029 (-4.86%) | 386,835 |
8 Sep 2017 | USD | 0.6 | 0.6002 | 0.5732 | 0.5991 | 0.5991 | -0.001 (-0.12%) | 186,651 |
7 Sep 2017 | USD | 0.6 | 0.6278 | 0.59 | 0.5998 | 0.5998 | -0.006 (-1.02%) | 91,782 |
6 Sep 2017 | USD | 0.59 | 0.6095 | 0.59 | 0.606 | 0.606 | +0.005 (+0.83%) | 118,422 |