Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2017 | USD | 1.1 | 1.15 | 1.071 | 1.1 | 1.1 | 0.0 (0.0%) | 469,220 |
16 Nov 2017 | USD | 1.075 | 1.1 | 1.05 | 1.1 | 1.1 | +0.025 (+2.33%) | 1,526,422 |
15 Nov 2017 | USD | 1.3 | 1.3 | 1.062 | 1.075 | 1.075 | -0.075 (-6.52%) | 7,834,307 |
14 Nov 2017 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.045 (-3.75%) | 348,344 |
13 Nov 2017 | USD | 1.1948 | 1.1948 | 1.15 | 1.1948 | 1.1948 | -0.003 (-0.23%) | 770,565 |
10 Nov 2017 | USD | 1.1975 | 1.1975 | 1.155 | 1.1975 | 1.1975 | -0.052 (-4.20%) | 962,582 |
9 Nov 2017 | USD | 1.25 | 1.25 | 1.11 | 1.25 | 1.25 | +0.04 (+3.31%) | 2,610,839 |
8 Nov 2017 | USD | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | -0.065 (-5.10%) | 862,322 |
7 Nov 2017 | USD | 1.275 | 1.299 | 1.2 | 1.275 | 1.275 | +0.025 (+2%) | 1,957,611 |
6 Nov 2017 | USD | 1.25 | 1.25 | 1.204 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,151,949 |
3 Nov 2017 | USD | 1.2 | 1.23 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 1,326,335 |
2 Nov 2017 | USD | 1.206 | 1.22 | 1.15 | 1.2 | 1.2 | -0.025 (-2.04%) | 2,534,908 |
1 Nov 2017 | USD | 1.2 | 1.2475 | 1.2 | 1.225 | 1.225 | -0.051 (-4.00%) | 3,219,218 |
31 Oct 2017 | USD | 1.276 | 1.276 | 1.22 | 1.276 | 1.276 | -0.024 (-1.85%) | 1,809,283 |
30 Oct 2017 | USD | 1.275 | 1.321 | 1.2675 | 1.3 | 1.3 | +0.025 (+1.96%) | 3,045,286 |
27 Oct 2017 | USD | 1.2 | 1.2899 | 1.2 | 1.275 | 1.275 | +0.125 (+10.87%) | 3,449,078 |
26 Oct 2017 | USD | 1.15 | 1.185 | 1.1282 | 1.15 | 1.15 | 0.0 (0.0%) | 2,551,273 |
25 Oct 2017 | USD | 1.15 | 1.174 | 1.131 | 1.15 | 1.15 | -0.025 (-2.13%) | 268,743 |
24 Oct 2017 | USD | 1.151 | 1.1875 | 1.15 | 1.175 | 1.175 | -0.013 (-1.05%) | 822,612 |
23 Oct 2017 | USD | 1.175 | 1.1875 | 1.1425 | 1.1875 | 1.1875 | +0.013 (+1.06%) | 934,776 |
20 Oct 2017 | USD | 1.175 | 1.19 | 1.1415 | 1.175 | 1.175 | 0.0 (0.0%) | 730,711 |
19 Oct 2017 | USD | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 0 |
18 Oct 2017 | USD | 1.175 | 1.19 | 1.131 | 1.175 | 1.175 | 0.0 (0.0%) | 102,000 |
17 Oct 2017 | USD | 1.15 | 1.182 | 1.1255 | 1.175 | 1.175 | -0.007 (-0.59%) | 1,775,897 |
16 Oct 2017 | USD | 1.182 | 1.182 | 1.15 | 1.182 | 1.182 | -0.018 (-1.50%) | 1,653,267 |
13 Oct 2017 | USD | 1.125 | 1.22 | 1.1025 | 1.2 | 1.2 | +0.075 (+6.67%) | 13,458,966 |
12 Oct 2017 | USD | 1.125 | 1.15 | 1.1 | 1.125 | 1.125 | 0.0 (0.0%) | 2,264,212 |
11 Oct 2017 | USD | 1.15 | 1.15 | 1.1 | 1.125 | 1.125 | -0.025 (-2.17%) | 9,486,990 |
10 Oct 2017 | USD | 1.125 | 1.2 | 1.11 | 1.15 | 1.15 | +0.025 (+2.22%) | 4,393,389 |
9 Oct 2017 | USD | 1.175 | 1.25 | 1.11 | 1.125 | 1.125 | -0.025 (-2.17%) | 15,640,381 |