Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | USD | 1,083 | 1,114 | 1,083 | 1,108 | 1,108 | +52 (+4.92%) | 5,988,000 |
29 Nov 2017 | USD | 1,047 | 1,063 | 1,041 | 1,056 | 1,056 | +23 (+2.23%) | 2,007,000 |
28 Nov 2017 | USD | 1,033 | 1,039 | 1,027 | 1,033 | 1,033 | -2 (-0.19%) | 892,000 |
27 Nov 2017 | USD | 1,036 | 1,045 | 1,032 | 1,035 | 1,035 | -2 (-0.19%) | 1,062,000 |
24 Nov 2017 | USD | 1,034 | 1,040 | 1,030 | 1,037 | 1,037 | -9 (-0.86%) | 1,199,000 |
23 Nov 2017 | USD | 1,046 | 1,046 | 1,046 | 1,046 | 1,046 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1,040 | 1,050 | 1,033 | 1,046 | 1,046 | +2 (+0.19%) | 1,545,000 |
21 Nov 2017 | USD | 1,039 | 1,052 | 1,034 | 1,044 | 1,044 | +11 (+1.06%) | 1,758,000 |
20 Nov 2017 | USD | 1,035 | 1,039 | 1,028 | 1,033 | 1,033 | -15 (-1.43%) | 1,781,000 |
17 Nov 2017 | USD | 1,056 | 1,057 | 1,042 | 1,048 | 1,048 | +11 (+1.06%) | 2,096,000 |
16 Nov 2017 | USD | 1,028 | 1,044 | 1,024 | 1,037 | 1,037 | +6 (+0.58%) | 1,589,000 |
15 Nov 2017 | USD | 1,038 | 1,039 | 1,021 | 1,031 | 1,031 | -21 (-2.00%) | 2,250,000 |
14 Nov 2017 | USD | 1,047 | 1,057 | 1,044 | 1,052 | 1,052 | +3 (+0.29%) | 1,986,000 |
13 Nov 2017 | USD | 1,053 | 1,057 | 1,047 | 1,049 | 1,049 | -10 (-0.94%) | 1,457,000 |
10 Nov 2017 | USD | 1,065 | 1,072 | 1,056 | 1,059 | 1,059 | -15 (-1.40%) | 1,768,000 |
9 Nov 2017 | USD | 1,062 | 1,089 | 1,062 | 1,074 | 1,074 | +9 (+0.85%) | 3,330,000 |
8 Nov 2017 | USD | 1,083 | 1,089 | 1,061 | 1,065 | 1,065 | -32 (-2.92%) | 3,763,000 |
7 Nov 2017 | USD | 1,084 | 1,099 | 1,082 | 1,097 | 1,097 | +9 (+0.83%) | 2,190,000 |
6 Nov 2017 | USD | 1,106 | 1,107 | 1,082 | 1,088 | 1,088 | -15 (-1.36%) | 2,068,000 |
3 Nov 2017 | USD | 1,103 | 1,103 | 1,103 | 1,103 | 1,103 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 1,097 | 1,107 | 1,092 | 1,103 | 1,103 | +11 (+1.01%) | 2,001,000 |
1 Nov 2017 | USD | 1,098 | 1,098 | 1,084 | 1,092 | 1,092 | -5 (-0.46%) | 1,855,000 |
31 Oct 2017 | USD | 1,089 | 1,099 | 1,087 | 1,097 | 1,097 | -2 (-0.18%) | 1,942,000 |
30 Oct 2017 | USD | 1,094 | 1,102 | 1,090 | 1,099 | 1,099 | -5 (-0.45%) | 3,415,000 |
27 Oct 2017 | USD | 1,089 | 1,118 | 1,083 | 1,104 | 1,104 | +24 (+2.22%) | 4,049,000 |
26 Oct 2017 | USD | 1,074 | 1,083 | 1,073 | 1,080 | 1,080 | +1 (+0.09%) | 1,805,000 |
25 Oct 2017 | USD | 1,079 | 1,091 | 1,074 | 1,079 | 1,079 | +13 (+1.22%) | 2,896,000 |
24 Oct 2017 | USD | 1,061 | 1,067 | 1,058 | 1,066 | 1,066 | +3 (+0.28%) | 1,690,000 |
23 Oct 2017 | USD | 1,069 | 1,070 | 1,063 | 1,063 | 1,063 | +10 (+0.95%) | 1,649,000 |
20 Oct 2017 | USD | 1,060 | 1,063 | 1,053 | 1,053 | 1,053 | -12 (-1.13%) | 1,705,000 |