Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 1.81 | 2.38 | 1.8001 | 1.96 | 558.6 | +0.19 (+10.73%) | 89,876 |
10 Oct 2017 | USD | 1.53 | 1.81 | 1.53 | 1.77 | 504.45 | +0.21 (+13.46%) | 29,147 |
9 Oct 2017 | USD | 1.6 | 1.7 | 1.53 | 1.56 | 444.6 | -0.01 (-0.64%) | 3,378 |
6 Oct 2017 | USD | 1.8 | 1.8 | 1.5 | 1.57 | 447.45 | -0.23 (-12.78%) | 5,707 |
5 Oct 2017 | USD | 1.82 | 1.84 | 1.55 | 1.8 | 513 | +0.1 (+5.88%) | 3,916 |
4 Oct 2017 | USD | 1.94 | 1.94 | 1.7 | 1.7 | 484.5 | -0.24 (-12.37%) | 6,668 |
3 Oct 2017 | USD | 2.03 | 2.07 | 1.62 | 1.94 | 552.9 | -0.11 (-5.37%) | 32,671 |
2 Oct 2017 | USD | 2.15 | 2.17 | 1.95 | 2.05 | 584.25 | -0.146 (-6.66%) | 21,298 |
29 Sep 2017 | USD | 2.67 | 2.88 | 2.11 | 2.1962 | 625.917 | -0.204 (-8.49%) | 158,836 |
28 Sep 2017 | USD | 1.35 | 3.07 | 1.35 | 2.4 | 684 | +1.12 (+87.50%) | 482,318 |
27 Sep 2017 | USD | 1.22 | 1.3 | 1.17 | 1.28 | 364.8 | +0.04 (+3.23%) | 2,158 |
26 Sep 2017 | USD | 1.18 | 1.25 | 1.177 | 1.24 | 353.4 | +0.11 (+9.73%) | 2,298 |
25 Sep 2017 | USD | 1.18 | 1.18 | 1.12 | 1.13 | 322.05 | -0.03 (-2.59%) | 155 |
22 Sep 2017 | USD | 1.14 | 1.2031 | 1.1 | 1.16 | 330.6 | +0.03 (+2.65%) | 896 |
21 Sep 2017 | USD | 1.11 | 1.14 | 1.11 | 1.13 | 322.05 | -0.01 (-0.88%) | 700 |
20 Sep 2017 | USD | 1.15 | 1.16 | 1.1 | 1.14 | 324.9 | -0.03 (-2.56%) | 897 |
19 Sep 2017 | USD | 1.15 | 1.22 | 1.1 | 1.17 | 333.45 | -0.01 (-0.85%) | 2,326 |
18 Sep 2017 | USD | 1.25 | 1.27 | 1.12 | 1.18 | 336.3 | -0.09 (-7.09%) | 1,672 |
15 Sep 2017 | USD | 1.27 | 1.27 | 1.25 | 1.27 | 361.95 | +0.02 (+1.60%) | 849 |
14 Sep 2017 | USD | 1.27 | 1.27 | 1.25 | 1.25 | 356.25 | -0.02 (-1.57%) | 780 |
13 Sep 2017 | USD | 1.27 | 1.4 | 1.26 | 1.27 | 361.95 | +0.01 (+0.79%) | 1,087 |
12 Sep 2017 | USD | 1.29 | 1.32 | 1.26 | 1.26 | 359.1 | +0.01 (+0.80%) | 866 |
11 Sep 2017 | USD | 1.288 | 1.29 | 1.25 | 1.25 | 356.25 | -0.01 (-0.79%) | 1,032 |
8 Sep 2017 | USD | 1.3099 | 1.3099 | 1.26 | 1.26 | 359.1 | -0.03 (-2.33%) | 1,143 |
7 Sep 2017 | USD | 1.2873 | 1.35 | 1.2873 | 1.29 | 367.65 | +0.04 (+3.20%) | 873 |
6 Sep 2017 | USD | 1.33 | 1.33 | 1.25 | 1.25 | 356.25 | -0.08 (-6.02%) | 2,759 |
5 Sep 2017 | USD | 1.43 | 1.43 | 1.33 | 1.33 | 379.05 | -0.06 (-4.32%) | 4,072 |
4 Sep 2017 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 396.15 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 1.4276 | 1.4447 | 1.345 | 1.39 | 396.15 | -0.06 (-4.14%) | 789 |
31 Aug 2017 | USD | 1.48 | 1.48 | 1.38 | 1.45 | 413.25 | -0.01 (-0.68%) | 1,690 |