Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2017 | USD | 0.945 | 0.965 | 0.94 | 0.965 | 0.965 | +0.025 (+2.66%) | 9,935,000 |
17 Nov 2017 | USD | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 12,788,900 |
16 Nov 2017 | USD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 6,391,800 |
15 Nov 2017 | USD | 0.95 | 0.955 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 10,648,000 |
14 Nov 2017 | USD | 0.955 | 0.96 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 6,225,900 |
13 Nov 2017 | USD | 0.955 | 0.965 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 7,040,200 |
10 Nov 2017 | USD | 0.955 | 0.96 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 6,892,600 |
9 Nov 2017 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 11,072,800 |
8 Nov 2017 | USD | 0.96 | 0.965 | 0.955 | 0.96 | 0.96 | 0.0 (0.0%) | 6,612,000 |
7 Nov 2017 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 6,338,900 |
6 Nov 2017 | USD | 0.955 | 0.965 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 13,886,400 |
3 Nov 2017 | USD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 0.975 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 5,841,200 |
1 Nov 2017 | USD | 0.98 | 0.98 | 0.975 | 0.98 | 0.98 | 0.0 (0.0%) | 6,445,000 |
31 Oct 2017 | USD | 0.975 | 0.98 | 0.975 | 0.98 | 0.98 | +0.005 (+0.51%) | 3,168,000 |
30 Oct 2017 | USD | 0.98 | 0.985 | 0.975 | 0.975 | 0.975 | -0.005 (-0.51%) | 9,178,500 |
27 Oct 2017 | USD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.01 (+1.03%) | 16,128,600 |
26 Oct 2017 | USD | 0.965 | 0.97 | 0.96 | 0.97 | 0.97 | +0.005 (+0.52%) | 4,069,000 |
25 Oct 2017 | USD | 0.965 | 0.975 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 8,908,300 |
24 Oct 2017 | USD | 0.975 | 0.975 | 0.965 | 0.965 | 0.965 | +0.005 (+0.52%) | 7,162,800 |
23 Oct 2017 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
20 Oct 2017 | USD | 0.96 | 0.965 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 13,985,700 |
19 Oct 2017 | USD | 0.97 | 0.975 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 23,737,400 |
18 Oct 2017 | USD | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 0 |
17 Oct 2017 | USD | 0.97 | 0.975 | 0.965 | 0.965 | 0.965 | +0.005 (+0.52%) | 9,559,400 |
16 Oct 2017 | USD | 0.95 | 0.975 | 0.95 | 0.96 | 0.96 | +0.02 (+2.13%) | 44,866,800 |
13 Oct 2017 | USD | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 45,360,600 |
12 Oct 2017 | USD | 0.94 | 0.945 | 0.935 | 0.945 | 0.945 | +0.02 (+2.16%) | 55,926,100 |
11 Oct 2017 | USD | 0.925 | 0.935 | 0.925 | 0.925 | 0.925 | 0.0 (0.0%) | 30,940,200 |
10 Oct 2017 | USD | 0.925 | 0.93 | 0.92 | 0.925 | 0.925 | +0.005 (+0.54%) | 9,217,200 |