Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | USD | 1.7968 | 1.85 | 1.7941 | 1.85 | 1.85 | -0.004 (-0.22%) | 145,695 |
1 Dec 2017 | USD | 1.89 | 1.89 | 1.8541 | 1.8541 | 1.8541 | +0.01 (+0.55%) | 16,032 |
30 Nov 2017 | USD | 1.84 | 1.89 | 1.84 | 1.844 | 1.844 | -0.013 (-0.71%) | 14,651 |
29 Nov 2017 | USD | 1.9 | 1.9 | 1.8571 | 1.8571 | 1.8571 | -0.109 (-5.54%) | 6,975 |
28 Nov 2017 | USD | 1.92 | 1.9802 | 1.92 | 1.966 | 1.966 | +0.006 (+0.31%) | 6,290 |
27 Nov 2017 | USD | 2.0221 | 2.0221 | 1.9409 | 1.96 | 1.96 | -0.04 (-2%) | 20,579 |
24 Nov 2017 | USD | 2.0209 | 2.0209 | 2 | 2 | 2 | -0.059 (-2.87%) | 9,700 |
23 Nov 2017 | USD | 2.059 | 2.059 | 2.059 | 2.059 | 2.059 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2.0299 | 2.08 | 2.02 | 2.059 | 2.059 | +0.108 (+5.56%) | 23,950 |
21 Nov 2017 | USD | 2.0148 | 2.0148 | 1.9506 | 1.9506 | 1.9506 | -0.03 (-1.53%) | 35,725 |
20 Nov 2017 | USD | 1.9909 | 1.9909 | 1.9709 | 1.9809 | 1.9809 | -0.03 (-1.49%) | 10,261 |
17 Nov 2017 | USD | 1.9719 | 2.0346 | 1.97 | 2.0109 | 2.0109 | +0.03 (+1.51%) | 14,557 |
16 Nov 2017 | USD | 1.9361 | 1.9809 | 1.9322 | 1.9809 | 1.9809 | +0.091 (+4.81%) | 21,650 |
15 Nov 2017 | USD | 1.8909 | 1.9242 | 1.89 | 1.89 | 1.89 | -0.044 (-2.26%) | 31,745 |
14 Nov 2017 | USD | 1.8642 | 1.979 | 1.8642 | 1.9338 | 1.9338 | +0.031 (+1.62%) | 12,300 |
13 Nov 2017 | USD | 1.89 | 1.93 | 1.8724 | 1.903 | 1.903 | +0.012 (+0.64%) | 41,643 |
10 Nov 2017 | USD | 1.9109 | 1.9109 | 1.886 | 1.8909 | 1.8909 | -0.058 (-2.98%) | 9,032 |
9 Nov 2017 | USD | 1.9292 | 1.949 | 1.9156 | 1.949 | 1.949 | +0.026 (+1.37%) | 6,617 |
8 Nov 2017 | USD | 1.87 | 1.95 | 1.87 | 1.9227 | 1.9227 | +0.053 (+2.86%) | 28,039 |
7 Nov 2017 | USD | 1.85 | 1.8693 | 1.7978 | 1.8693 | 1.8693 | +0.039 (+2.15%) | 20,450 |
6 Nov 2017 | USD | 1.7 | 1.8495 | 1.7 | 1.83 | 1.83 | +0.12 (+7.02%) | 10,139 |
3 Nov 2017 | USD | 1.758 | 1.758 | 1.68 | 1.71 | 1.71 | -0.08 (-4.47%) | 9,420 |
2 Nov 2017 | USD | 1.821 | 1.8241 | 1.79 | 1.79 | 1.79 | -0.001 (-0.06%) | 42,000 |
1 Nov 2017 | USD | 1.8313 | 1.85 | 1.791 | 1.791 | 1.791 | -0.028 (-1.53%) | 8,001 |
31 Oct 2017 | USD | 1.799 | 1.819 | 1.789 | 1.8189 | 1.8189 | -0.067 (-3.54%) | 3,528 |
30 Oct 2017 | USD | 1.8945 | 1.899 | 1.84 | 1.8857 | 1.8857 | +0.008 (+0.43%) | 23,624 |
27 Oct 2017 | USD | 1.826 | 1.8848 | 1.81 | 1.8776 | 1.8776 | +0.068 (+3.73%) | 14,200 |
26 Oct 2017 | USD | 1.84 | 1.84 | 1.791 | 1.81 | 1.81 | -0.03 (-1.63%) | 26,895 |
25 Oct 2017 | USD | 1.8496 | 1.8496 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 14,636 |
24 Oct 2017 | USD | 1.8909 | 1.9212 | 1.86 | 1.86 | 1.86 | -0.031 (-1.63%) | 42,684 |