Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | USD | 1.53 | 1.591 | 1.445 | 1.488 | 1.488 | +0.008 (+0.54%) | 9,000 |
6 Dec 2017 | USD | 1.625 | 1.625 | 1.473 | 1.48 | 1.48 | -0.05 (-3.27%) | 7,600 |
5 Dec 2017 | USD | 1.54 | 1.6 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 10,200 |
4 Dec 2017 | USD | 1.515 | 1.6 | 1.515 | 1.53 | 1.53 | -0.016 (-1.03%) | 99,851 |
1 Dec 2017 | USD | 1.69 | 1.69 | 1.546 | 1.546 | 1.546 | -0.004 (-0.26%) | 5,500 |
30 Nov 2017 | USD | 1.532 | 1.55 | 1.5 | 1.55 | 1.55 | +0.11 (+7.64%) | 40,544 |
29 Nov 2017 | USD | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 15,531 |
28 Nov 2017 | USD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 8,237 |
27 Nov 2017 | USD | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -0.06 (-3.87%) | 130,559 |
24 Nov 2017 | USD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.1 (+6.90%) | 24,150 |
23 Nov 2017 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1.45 | 1.45 | 1.443 | 1.45 | 1.45 | +0.025 (+1.75%) | 16,200 |
21 Nov 2017 | USD | 1.4 | 1.46 | 1.4 | 1.425 | 1.425 | +0.025 (+1.79%) | 37,270 |
20 Nov 2017 | USD | 1.45 | 1.5 | 1.4 | 1.4 | 1.4 | -0.093 (-6.23%) | 37,500 |
17 Nov 2017 | USD | 1.46 | 1.5 | 1.46 | 1.493 | 1.493 | -0.004 (-0.27%) | 27,028 |
16 Nov 2017 | USD | 1.5 | 1.55 | 1.47 | 1.497 | 1.497 | -0.003 (-0.20%) | 99,300 |
15 Nov 2017 | USD | 1.58 | 1.58 | 1.47 | 1.5 | 1.5 | -0.1 (-6.25%) | 153,304 |
14 Nov 2017 | USD | 1.744 | 1.744 | 1.533 | 1.6 | 1.6 | -0.05 (-3.03%) | 46,002 |
13 Nov 2017 | USD | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.048 (-2.83%) | 7,415 |
10 Nov 2017 | USD | 1.722 | 1.722 | 1.65 | 1.698 | 1.698 | +0.008 (+0.47%) | 19,100 |
9 Nov 2017 | USD | 1.671 | 1.74 | 1.65 | 1.69 | 1.69 | -0.05 (-2.87%) | 28,537 |
8 Nov 2017 | USD | 1.66 | 1.75 | 1.65 | 1.74 | 1.74 | -0.05 (-2.79%) | 24,123 |
7 Nov 2017 | USD | 1.74 | 1.85 | 1.74 | 1.79 | 1.79 | +0.11 (+6.55%) | 64,983 |
6 Nov 2017 | USD | 1.56 | 1.8 | 1.532 | 1.68 | 1.68 | +0.15 (+9.80%) | 222,486 |
3 Nov 2017 | USD | 1.52 | 1.54 | 1.5 | 1.53 | 1.53 | +0.019 (+1.26%) | 65,577 |
2 Nov 2017 | USD | 1.52 | 1.53 | 1.48 | 1.511 | 1.511 | -0.009 (-0.59%) | 48,600 |
1 Nov 2017 | USD | 1.583 | 1.6 | 1.52 | 1.52 | 1.52 | -0.11 (-6.75%) | 230,400 |
31 Oct 2017 | USD | 1.58 | 1.63 | 1.55 | 1.63 | 1.63 | +0.03 (+1.88%) | 114,217 |
30 Oct 2017 | USD | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 15,900 |
27 Oct 2017 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 226,317 |