Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | USD | 1.4276 | 1.4385 | 1.0358 | 1.0747 | 1.0747 | -0.359 (-25.04%) | 12,563,200 |
6 Dec 2017 | USD | 1.4051 | 1.4896 | 1.2882 | 1.4337 | 1.4337 | +0.025 (+1.75%) | 11,963,900 |
5 Dec 2017 | USD | 1.5263 | 1.5274 | 1.409 | 1.409 | 1.409 | -0.101 (-6.71%) | 8,337,730 |
4 Dec 2017 | USD | 1.2595 | 1.5104 | 1.2545 | 1.5104 | 1.5104 | +0.25 (+19.83%) | 13,870,300 |
3 Dec 2017 | USD | 1.1747 | 1.3832 | 1.1533 | 1.2605 | 1.2605 | +0.091 (+7.81%) | 8,490,420 |
2 Dec 2017 | USD | 1.1966 | 1.2202 | 1.1555 | 1.1692 | 1.1692 | -0.028 (-2.31%) | 5,306,500 |
1 Dec 2017 | USD | 1.1032 | 1.2674 | 1.0421 | 1.1969 | 1.1969 | +0.097 (+8.80%) | 7,618,920 |
30 Nov 2017 | USD | 1.0277 | 1.2333 | 0.9233 | 1.1001 | 1.1001 | +0.091 (+9.00%) | 12,562,100 |
29 Nov 2017 | USD | 1.2886 | 1.5964 | 0.9828 | 1.0093 | 1.0093 | -0.281 (-21.75%) | 23,795,200 |
28 Nov 2017 | USD | 1.2632 | 1.2974 | 1.2304 | 1.2898 | 1.2898 | +0.032 (+2.58%) | 4,175,400 |
27 Nov 2017 | USD | 1.1972 | 1.2936 | 1.1861 | 1.2574 | 1.2574 | +0.061 (+5.08%) | 4,543,970 |
26 Nov 2017 | USD | 1.1071 | 1.2041 | 1.0975 | 1.1966 | 1.1966 | +0.085 (+7.67%) | 3,733,660 |
25 Nov 2017 | USD | 1.0275 | 1.1276 | 1.0235 | 1.1114 | 1.1114 | +0.079 (+7.64%) | 2,660,870 |
24 Nov 2017 | USD | 1.0332 | 1.0491 | 0.9983 | 1.0325 | 1.0325 | -0.006 (-0.63%) | 2,331,440 |
23 Nov 2017 | USD | 1.0785 | 1.0786 | 1.0331 | 1.039 | 1.039 | -0.038 (-3.54%) | 2,166,060 |
22 Nov 2017 | USD | 1.0542 | 1.1335 | 1.0139 | 1.0771 | 1.0771 | +0.035 (+3.36%) | 3,929,450 |
21 Nov 2017 | USD | 1.0208 | 1.1838 | 0.9147 | 1.0421 | 1.0421 | +0.019 (+1.86%) | 6,906,140 |
20 Nov 2017 | USD | 1.0151 | 1.0421 | 0.988 | 1.0231 | 1.0231 | +0.007 (+0.73%) | 2,431,960 |
19 Nov 2017 | USD | 1.0192 | 1.0779 | 0.9752 | 1.0157 | 1.0157 | -0.008 (-0.82%) | 2,608,010 |
18 Nov 2017 | USD | 1.0608 | 1.1081 | 0.9667 | 1.0241 | 1.0241 | -0.046 (-4.33%) | 3,322,900 |
17 Nov 2017 | USD | 0.892 | 1.1025 | 0.892 | 1.0704 | 1.0704 | +0.173 (+19.28%) | 3,693,340 |
16 Nov 2017 | USD | 0.9987 | 1.0621 | 0.8974 | 0.8974 | 0.8974 | -0.097 (-9.75%) | 3,547,970 |
15 Nov 2017 | USD | 1.0078 | 1.0199 | 0.9609 | 0.9943 | 0.9943 | -0.012 (-1.18%) | 2,701,960 |
14 Nov 2017 | USD | 0.9215 | 1.0491 | 0.9202 | 1.0062 | 1.0062 | +0.087 (+9.50%) | 3,154,220 |
13 Nov 2017 | USD | 0.8187 | 0.9668 | 0.8114 | 0.9189 | 0.9189 | +0.113 (+14.06%) | 2,649,800 |
12 Nov 2017 | USD | 0.9397 | 0.9397 | 0.7488 | 0.8056 | 0.8056 | -0.136 (-14.43%) | 2,607,520 |
11 Nov 2017 | USD | 0.9185 | 0.9816 | 0.8834 | 0.9415 | 0.9415 | +0.01 (+1.04%) | 2,072,460 |
10 Nov 2017 | USD | 1.0929 | 1.1044 | 0.8661 | 0.9318 | 0.9318 | -0.164 (-14.97%) | 3,879,040 |
9 Nov 2017 | USD | 1.0476 | 1.1653 | 1.0127 | 1.0958 | 1.0958 | +0.051 (+4.85%) | 4,060,900 |
8 Nov 2017 | USD | 0.8791 | 1.1195 | 0.8665 | 1.0451 | 1.0451 | +0.146 (+16.28%) | 6,412,960 |