Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 1.58 | 1.6 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 109,000 |
4 Jan 2018 | USD | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 81,000 |
3 Jan 2018 | USD | 1.6 | 1.64 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 116,000 |
2 Jan 2018 | USD | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 286,000 |
1 Jan 2018 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.6 | 1.61 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 746,000 |
28 Dec 2017 | USD | 1.62 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 957,000 |
27 Dec 2017 | USD | 1.6 | 1.61 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 161,000 |
26 Dec 2017 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
25 Dec 2017 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.6 | 1.64 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 11,000 |
21 Dec 2017 | USD | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 439,000 |
20 Dec 2017 | USD | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 204,000 |
19 Dec 2017 | USD | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 221,000 |
18 Dec 2017 | USD | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 192,000 |
15 Dec 2017 | USD | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 198,000 |
14 Dec 2017 | USD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 363,000 |
13 Dec 2017 | USD | 1.58 | 1.6 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 725,000 |
12 Dec 2017 | USD | 1.61 | 1.61 | 1.51 | 1.58 | 1.58 | -0.03 (-1.86%) | 139,000 |
11 Dec 2017 | USD | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 138,000 |
8 Dec 2017 | USD | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 693,000 |
7 Dec 2017 | USD | 1.6 | 1.65 | 1.56 | 1.62 | 1.62 | +0.02 (+1.25%) | 754,000 |
6 Dec 2017 | USD | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 309,000 |
5 Dec 2017 | USD | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | +0.05 (+3.11%) | 599,000 |
4 Dec 2017 | USD | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 72,785 |
1 Dec 2017 | USD | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 108,000 |
30 Nov 2017 | USD | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 322,000 |
29 Nov 2017 | USD | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 330,000 |
28 Nov 2017 | USD | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 258,000 |
27 Nov 2017 | USD | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 1,396,000 |