Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | USD | 1.72 | 1.81 | 1.72 | 1.77 | 1.77 | +0.05 (+2.91%) | 2,699,000 |
12 Oct 2017 | USD | 1.71 | 1.72 | 1.66 | 1.72 | 1.72 | -0.01 (-0.58%) | 861,000 |
11 Oct 2017 | USD | 1.75 | 1.75 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 650,000 |
10 Oct 2017 | USD | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | +0.05 (+2.99%) | 974,000 |
9 Oct 2017 | USD | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 262,000 |
6 Oct 2017 | USD | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 302,000 |
5 Oct 2017 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
4 Oct 2017 | USD | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 330,000 |
3 Oct 2017 | USD | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | +0.06 (+3.75%) | 282,000 |
2 Oct 2017 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
29 Sep 2017 | USD | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 465,000 |
28 Sep 2017 | USD | 1.6 | 1.63 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 362,000 |
27 Sep 2017 | USD | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | +0.08 (+5.16%) | 880,000 |
26 Sep 2017 | USD | 1.6 | 1.61 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 990,000 |
25 Sep 2017 | USD | 1.63 | 1.63 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,258,000 |
22 Sep 2017 | USD | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 959,000 |
21 Sep 2017 | USD | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 1,940,000 |
20 Sep 2017 | USD | 1.67 | 1.7 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 893,000 |
19 Sep 2017 | USD | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 937,000 |
18 Sep 2017 | USD | 1.69 | 1.78 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,255,000 |
15 Sep 2017 | USD | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 239,000 |
14 Sep 2017 | USD | 1.7 | 1.73 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 367,000 |
13 Sep 2017 | USD | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 246,000 |
12 Sep 2017 | USD | 1.66 | 1.7 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 343,000 |
11 Sep 2017 | USD | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 680,000 |
8 Sep 2017 | USD | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | +0.03 (+1.88%) | 190,000 |
7 Sep 2017 | USD | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 638,900 |
6 Sep 2017 | USD | 1.6 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 1,487,000 |
5 Sep 2017 | USD | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 221,000 |
4 Sep 2017 | USD | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 314,000 |