Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 1.18 | 1.21 | 1.17 | 1.18 | 3,398.4 | +0.01 (+0.85%) | 126,700 |
21 Nov 2017 | USD | 1.23 | 1.23 | 1.17 | 1.17 | 3,369.6 | -0.01 (-0.85%) | 189,300 |
20 Nov 2017 | USD | 1.13 | 1.208 | 1.12 | 1.18 | 3,398.4 | +0.05 (+4.42%) | 182,500 |
17 Nov 2017 | USD | 1.16 | 1.19 | 1.08 | 1.13 | 3,254.4 | +0.04 (+3.67%) | 313,600 |
16 Nov 2017 | USD | 1.13 | 1.17 | 1.08 | 1.09 | 3,139.2 | -0.02 (-1.80%) | 140,800 |
15 Nov 2017 | USD | 1.05 | 1.136 | 1.03 | 1.11 | 3,196.8 | +0.06 (+5.71%) | 110,700 |
14 Nov 2017 | USD | 1.02 | 1.12 | 1.01 | 1.05 | 3,024 | +0.04 (+3.96%) | 593,900 |
13 Nov 2017 | USD | 1.02 | 1.07 | 1.01 | 1.01 | 2,908.8 | +0.01 (+1%) | 151,500 |
10 Nov 2017 | USD | 1.09 | 1.1 | 1 | 1 | 2,880 | -0.06 (-5.66%) | 88,900 |
9 Nov 2017 | USD | 1.08 | 1.094 | 1.001 | 1.06 | 3,052.8 | 0.0 (0.0%) | 47,800 |
8 Nov 2017 | USD | 1.09 | 1.129 | 1.06 | 1.06 | 3,052.8 | -0.04 (-3.64%) | 107,000 |
7 Nov 2017 | USD | 1.14 | 1.14 | 1.02 | 1.1 | 3,168 | -0.05 (-4.35%) | 175,700 |
6 Nov 2017 | USD | 1.25 | 1.3 | 1.12 | 1.15 | 3,312 | +0.04 (+3.60%) | 743,200 |
3 Nov 2017 | USD | 1.061 | 1.14 | 1.03 | 1.11 | 3,196.8 | +0.01 (+0.91%) | 95,900 |
2 Nov 2017 | USD | 1.16 | 1.175 | 1.05 | 1.1 | 3,168 | 0.0 (0.0%) | 156,400 |
1 Nov 2017 | USD | 1.13 | 1.13 | 1.082 | 1.1 | 3,168 | -0.03 (-2.65%) | 37,000 |
31 Oct 2017 | USD | 1.1 | 1.15 | 1.1 | 1.13 | 3,254.4 | +0.03 (+2.73%) | 112,300 |
30 Oct 2017 | USD | 0.95 | 1.1 | 0.95 | 1.1 | 3,168 | +0.12 (+12.24%) | 328,000 |
27 Oct 2017 | USD | 1.1 | 1.1 | 0.93 | 0.98 | 2,822.4 | 0.0 (0.0%) | 88,900 |
26 Oct 2017 | USD | 0.977 | 1.04 | 0.93 | 0.98 | 2,822.4 | +0.05 (+5.38%) | 146,300 |
25 Oct 2017 | USD | 0.9 | 1.04 | 0.89 | 0.93 | 2,678.4 | +0.03 (+3.33%) | 192,700 |
24 Oct 2017 | USD | 0.89 | 0.95 | 0.85 | 0.9 | 2,592 | -0.01 (-1.10%) | 144,500 |
23 Oct 2017 | USD | 0.896 | 0.93 | 0.896 | 0.91 | 2,620.8 | -0.01 (-1.09%) | 14,300 |
20 Oct 2017 | USD | 0.92 | 0.96 | 0.856 | 0.92 | 2,649.6 | -0.06 (-6.12%) | 313,800 |
19 Oct 2017 | USD | 1.04 | 1.06 | 0.92 | 0.98 | 2,822.4 | -0.04 (-3.92%) | 146,500 |
18 Oct 2017 | USD | 0.97 | 1.049 | 0.97 | 1.02 | 2,937.6 | -0.02 (-1.92%) | 112,100 |
17 Oct 2017 | USD | 1.12 | 1.12 | 0.92 | 1.04 | 2,995.2 | -0.05 (-4.59%) | 423,800 |
16 Oct 2017 | USD | 1.07 | 1.17 | 1.04 | 1.09 | 3,139.2 | 0.0 (0.0%) | 285,200 |
13 Oct 2017 | USD | 1.06 | 1.16 | 1.06 | 1.09 | 3,139.2 | +0.02 (+1.87%) | 412,600 |
12 Oct 2017 | USD | 1.13 | 1.136 | 1.06 | 1.07 | 3,081.6 | -0.023 (-2.10%) | 177,200 |