Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | USD | 0.64 | 0.68 | 0.635 | 0.6552 | 6.552 | +0.02 (+3.18%) | 924,695 |
1 Dec 2017 | USD | 0.65 | 0.65 | 0.632 | 0.635 | 6.35 | -0.008 (-1.21%) | 400,008 |
30 Nov 2017 | USD | 0.6398 | 0.6548 | 0.636 | 0.6428 | 6.428 | -0.002 (-0.34%) | 623,805 |
29 Nov 2017 | USD | 0.64 | 0.65 | 0.636 | 0.645 | 6.45 | +0.006 (+0.95%) | 268,902 |
28 Nov 2017 | USD | 0.64 | 0.6579 | 0.635 | 0.6389 | 6.389 | -0.001 (-0.09%) | 578,135 |
27 Nov 2017 | USD | 0.65 | 0.6614 | 0.635 | 0.6395 | 6.395 | -0.018 (-2.77%) | 478,275 |
24 Nov 2017 | USD | 0.6546 | 0.66 | 0.6381 | 0.6577 | 6.577 | +0.007 (+1.15%) | 601,855 |
23 Nov 2017 | USD | 0.6502 | 0.6502 | 0.6502 | 0.6502 | 6.502 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.661 | 0.6733 | 0.65 | 0.6502 | 6.502 | -0.013 (-1.93%) | 484,763 |
21 Nov 2017 | USD | 0.671 | 0.6818 | 0.6611 | 0.663 | 6.63 | -0.007 (-1.04%) | 382,825 |
20 Nov 2017 | USD | 0.6825 | 0.6935 | 0.67 | 0.67 | 6.7 | -0.002 (-0.28%) | 237,317 |
17 Nov 2017 | USD | 0.672 | 0.71 | 0.67 | 0.6719 | 6.719 | -0.006 (-0.90%) | 400,551 |
16 Nov 2017 | USD | 0.667 | 0.6995 | 0.6421 | 0.678 | 6.78 | +0.023 (+3.50%) | 679,714 |
15 Nov 2017 | USD | 0.6546 | 0.6669 | 0.641 | 0.6551 | 6.551 | -0.014 (-2.08%) | 373,867 |
14 Nov 2017 | USD | 0.64 | 0.67 | 0.64 | 0.669 | 6.69 | +0.026 (+4.12%) | 293,686 |
13 Nov 2017 | USD | 0.65 | 0.67 | 0.64 | 0.6425 | 6.425 | +0.003 (+0.41%) | 474,623 |
10 Nov 2017 | USD | 0.6438 | 0.675 | 0.63 | 0.6399 | 6.399 | 0.0 (0.0%) | 1,013,306 |
9 Nov 2017 | USD | 0.65 | 0.675 | 0.63 | 0.6399 | 6.399 | -0.01 (-1.57%) | 822,659 |
8 Nov 2017 | USD | 0.71 | 0.7102 | 0.65 | 0.6501 | 6.501 | -0.055 (-7.85%) | 958,146 |
7 Nov 2017 | USD | 0.6878 | 0.71 | 0.68 | 0.7055 | 7.055 | +0.024 (+3.49%) | 708,005 |
6 Nov 2017 | USD | 0.6837 | 0.7 | 0.68 | 0.6817 | 6.817 | -0.002 (-0.23%) | 280,253 |
3 Nov 2017 | USD | 0.68 | 0.6863 | 0.6501 | 0.6833 | 6.833 | +0.028 (+4.29%) | 500,651 |
2 Nov 2017 | USD | 0.665 | 0.6799 | 0.63 | 0.6552 | 6.552 | +0.015 (+2.38%) | 550,241 |
1 Nov 2017 | USD | 0.6958 | 0.6999 | 0.61 | 0.64 | 6.4 | -0.046 (-6.66%) | 1,392,472 |
31 Oct 2017 | USD | 0.645 | 0.69 | 0.635 | 0.6857 | 6.857 | +0.036 (+5.59%) | 881,968 |
30 Oct 2017 | USD | 0.69 | 0.6964 | 0.64 | 0.6494 | 6.494 | -0.047 (-6.75%) | 797,969 |
27 Oct 2017 | USD | 0.73 | 0.75 | 0.675 | 0.6964 | 6.964 | -0.003 (-0.44%) | 625,906 |
26 Oct 2017 | USD | 0.716 | 0.73 | 0.6793 | 0.6995 | 6.995 | -0.017 (-2.30%) | 1,326,020 |
25 Oct 2017 | USD | 0.7625 | 0.7625 | 0.7113 | 0.716 | 7.16 | -0.051 (-6.59%) | 1,435,141 |
24 Oct 2017 | USD | 0.7749 | 0.78 | 0.76 | 0.7665 | 7.665 | -0.008 (-1.08%) | 346,570 |