Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 1.6 | 1.6 | 1.5842 | 1.5842 | 1.5715 | +0.001 (+0.09%) | 2,100 |
13 Oct 2017 | USD | 1.6067 | 1.6099 | 1.5828 | 1.5828 | 1.5701 | +0.023 (+1.49%) | 5,300 |
12 Oct 2017 | USD | 1.5596 | 1.5596 | 1.5596 | 1.5596 | 1.5471 | +0.045 (+2.94%) | 4,000 |
11 Oct 2017 | USD | 1.5108 | 1.515 | 1.5108 | 1.515 | 1.5028 | +0.014 (+0.93%) | 430 |
10 Oct 2017 | USD | 1.4936 | 1.5128 | 1.4369 | 1.501 | 1.4889 | +0.007 (+0.45%) | 10,700 |
9 Oct 2017 | USD | 1.4943 | 1.4943 | 1.4943 | 1.4943 | 1.4823 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 1.4943 | 1.4943 | 1.4943 | 1.4943 | 1.4823 | 0.0 (0.0%) | 0 |
5 Oct 2017 | USD | 1.5021 | 1.5021 | 1.4943 | 1.4943 | 1.4823 | +0.055 (+3.84%) | 780 |
4 Oct 2017 | USD | 1.46 | 1.46 | 1.439 | 1.439 | 1.4274 | -0.023 (-1.57%) | 1,897 |
3 Oct 2017 | USD | 1.478 | 1.478 | 1.462 | 1.462 | 1.4503 | -0.036 (-2.42%) | 790 |
2 Oct 2017 | USD | 1.5099 | 1.5099 | 1.4982 | 1.4982 | 1.4862 | -0.02 (-1.31%) | 1,345 |
29 Sep 2017 | USD | 1.511 | 1.5184 | 1.511 | 1.5181 | 1.5059 | +0.018 (+1.22%) | 3,500 |
28 Sep 2017 | USD | 1.5086 | 1.5086 | 1.4998 | 1.4998 | 1.4877 | -0.004 (-0.27%) | 600 |
27 Sep 2017 | USD | 1.5311 | 1.538 | 1.5038 | 1.5038 | 1.4917 | -0.049 (-3.13%) | 3,700 |
26 Sep 2017 | USD | 1.5524 | 1.5524 | 1.5524 | 1.5524 | 1.5399 | -0.033 (-2.07%) | 5,150 |
25 Sep 2017 | USD | 1.5852 | 1.5852 | 1.5852 | 1.5852 | 1.5725 | 0.0 (0.0%) | 0 |
22 Sep 2017 | USD | 1.5852 | 1.5852 | 1.5852 | 1.5852 | 1.5725 | 0.0 (0.0%) | 0 |
21 Sep 2017 | USD | 1.5766 | 1.5852 | 1.5766 | 1.5852 | 1.5725 | -0.002 (-0.13%) | 2,900 |
20 Sep 2017 | USD | 1.5955 | 1.5974 | 1.5873 | 1.5873 | 1.5745 | -0.004 (-0.23%) | 3,400 |
19 Sep 2017 | USD | 1.6251 | 1.6321 | 1.591 | 1.591 | 1.5782 | -0.031 (-1.89%) | 4,595 |
18 Sep 2017 | USD | 1.6483 | 1.6483 | 1.6216 | 1.6216 | 1.6086 | -0.024 (-1.46%) | 2,405 |
15 Sep 2017 | USD | 1.66 | 1.66 | 1.6426 | 1.6456 | 1.6324 | +0.01 (+0.63%) | 15,136 |
14 Sep 2017 | USD | 1.6353 | 1.6353 | 1.6353 | 1.6353 | 1.6222 | 0.0 (0.0%) | 0 |
13 Sep 2017 | USD | 1.6353 | 1.6353 | 1.6353 | 1.6353 | 1.6222 | -0.025 (-1.49%) | 500 |
12 Sep 2017 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.6467 | -0.008 (-0.48%) | 500 |
11 Sep 2017 | USD | 1.668 | 1.668 | 1.668 | 1.668 | 1.6546 | -0.022 (-1.30%) | 600 |
8 Sep 2017 | USD | 1.6986 | 1.6986 | 1.69 | 1.69 | 1.6764 | -0.008 (-0.47%) | 3,000 |
7 Sep 2017 | USD | 1.6928 | 1.6997 | 1.6928 | 1.698 | 1.6844 | -0.112 (-6.19%) | 6,320 |
6 Sep 2017 | USD | 1.81 | 1.81 | 1.81 | 1.81 | 1.7955 | 0.0 (0.0%) | 0 |
5 Sep 2017 | USD | 1.8167 | 1.8203 | 1.81 | 1.81 | 1.7955 | -0.011 (-0.59%) | 3,387 |