Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | USD | 1.7 | 1.7 | 1.58 | 1.6 | 16 | -0.1 (-5.88%) | 10,700 |
1 Dec 2017 | USD | 1.55 | 1.7 | 1.55 | 1.7 | 17 | +0.04 (+2.41%) | 2,800 |
30 Nov 2017 | USD | 1.73 | 1.73 | 1.62 | 1.66 | 16.6 | +0.06 (+3.75%) | 23,101 |
29 Nov 2017 | USD | 1.59 | 1.6 | 1.45 | 1.6 | 16 | 0.0 (0.0%) | 108,100 |
28 Nov 2017 | USD | 1.65 | 1.65 | 1.6 | 1.6 | 16 | -0.05 (-3.03%) | 8,743 |
27 Nov 2017 | USD | 1.7 | 1.8 | 1.65 | 1.65 | 16.5 | -0.05 (-2.94%) | 52,344 |
24 Nov 2017 | USD | 1.57 | 1.7 | 1.57 | 1.7 | 17 | +0.2 (+13.33%) | 130,180 |
23 Nov 2017 | USD | 1.5 | 1.52 | 1.5 | 1.5 | 15 | 0.0 (0.0%) | 13,900 |
22 Nov 2017 | USD | 1.51 | 1.55 | 1.45 | 1.5 | 15 | -0.01 (-0.66%) | 25,450 |
21 Nov 2017 | USD | 1.48 | 1.56 | 1.37 | 1.51 | 15.1 | +0.01 (+0.67%) | 32,485 |
20 Nov 2017 | USD | 1.45 | 1.5 | 1.34 | 1.5 | 15 | +0.05 (+3.45%) | 46,945 |
17 Nov 2017 | USD | 1.33 | 1.49 | 1.31 | 1.45 | 14.5 | +0.15 (+11.54%) | 28,444 |
16 Nov 2017 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 13 | 0.0 (0.0%) | 0 |
15 Nov 2017 | USD | 1.38 | 1.39 | 1.3 | 1.3 | 13 | -0.03 (-2.26%) | 14,372 |
14 Nov 2017 | USD | 1.29 | 1.4 | 1.24 | 1.33 | 13.3 | +0.04 (+3.10%) | 73,060 |
13 Nov 2017 | USD | 1.35 | 1.38 | 1.25 | 1.29 | 12.9 | -0.06 (-4.44%) | 26,956 |
10 Nov 2017 | USD | 1.37 | 1.41 | 1.35 | 1.35 | 13.5 | +0.02 (+1.50%) | 16,333 |
9 Nov 2017 | USD | 1.35 | 1.35 | 1.33 | 1.33 | 13.3 | +0.07 (+5.56%) | 500 |
8 Nov 2017 | USD | 1.4 | 1.49 | 1.26 | 1.26 | 12.6 | -0.12 (-8.70%) | 44,200 |
7 Nov 2017 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 13.8 | 0.0 (0.0%) | 0 |
6 Nov 2017 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 13.8 | 0.0 (0.0%) | 0 |
3 Nov 2017 | USD | 1.37 | 1.38 | 1.35 | 1.38 | 13.8 | +0.03 (+2.22%) | 4,400 |
2 Nov 2017 | USD | 1.49 | 1.49 | 1.25 | 1.35 | 13.5 | -0.07 (-4.93%) | 63,130 |
1 Nov 2017 | USD | 1.59 | 1.59 | 1.41 | 1.42 | 14.2 | -0.16 (-10.13%) | 69,945 |
31 Oct 2017 | USD | 1.45 | 1.58 | 1.4 | 1.58 | 15.8 | +0.18 (+12.86%) | 39,695 |
30 Oct 2017 | USD | 1.68 | 1.7 | 1.4 | 1.4 | 14 | -0.28 (-16.67%) | 28,850 |
27 Oct 2017 | USD | 1.45 | 1.69 | 1.42 | 1.68 | 16.8 | +0.25 (+17.48%) | 45,894 |
26 Oct 2017 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 14.3 | -0.02 (-1.38%) | 100 |
25 Oct 2017 | USD | 1.48 | 1.52 | 1.4 | 1.45 | 14.5 | -0.1 (-6.45%) | 38,000 |
24 Oct 2017 | USD | 1.42 | 1.56 | 1.4 | 1.55 | 15.5 | +0.1 (+6.90%) | 53,045 |