Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | USD | 1.44 | 1.51 | 1.44 | 1.485 | 1.485 | +0.055 (+3.84%) | 97,369 |
20 Dec 2017 | USD | 1.5 | 1.52 | 1.4301 | 1.4301 | 1.4301 | -0.06 (-4.02%) | 80,130 |
19 Dec 2017 | USD | 1.43 | 1.53 | 1.43 | 1.49 | 1.49 | +0.04 (+2.76%) | 35,331 |
18 Dec 2017 | USD | 1.5 | 1.5428 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 83,798 |
15 Dec 2017 | USD | 1.46 | 1.52 | 1.43 | 1.49 | 1.49 | +0.06 (+4.20%) | 81,388 |
14 Dec 2017 | USD | 1.4874 | 1.5 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 56,952 |
13 Dec 2017 | USD | 1.43 | 1.51 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 160,669 |
12 Dec 2017 | USD | 1.51 | 1.58 | 1.44 | 1.44 | 1.44 | -0.06 (-4%) | 71,507 |
11 Dec 2017 | USD | 1.65 | 1.65 | 1.48 | 1.5 | 1.5 | -0.09 (-5.65%) | 227,723 |
8 Dec 2017 | USD | 1.43 | 1.67 | 1.43 | 1.5899 | 1.5899 | +0.17 (+11.96%) | 354,451 |
7 Dec 2017 | USD | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 24,779 |
6 Dec 2017 | USD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 29,562 |
5 Dec 2017 | USD | 1.4 | 1.45 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 50,279 |
4 Dec 2017 | USD | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 77,643 |
1 Dec 2017 | USD | 1.38 | 1.42 | 1.3619 | 1.39 | 1.39 | +0.01 (+0.72%) | 51,922 |
30 Nov 2017 | USD | 1.38 | 1.45 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 78,376 |
29 Nov 2017 | USD | 1.48 | 1.48 | 1.35 | 1.37 | 1.37 | -0.07 (-4.86%) | 122,004 |
28 Nov 2017 | USD | 1.44 | 1.4899 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 63,763 |
27 Nov 2017 | USD | 1.56 | 1.56 | 1.42 | 1.46 | 1.46 | -0.07 (-4.58%) | 93,064 |
24 Nov 2017 | USD | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 44,424 |
23 Nov 2017 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1.53 | 1.5647 | 1.491 | 1.52 | 1.52 | 0.0 (0.0%) | 56,869 |
21 Nov 2017 | USD | 1.55 | 1.57 | 1.4522 | 1.52 | 1.52 | +0.01 (+0.66%) | 116,618 |
20 Nov 2017 | USD | 1.37 | 1.55 | 1.35 | 1.51 | 1.51 | +0.15 (+11.03%) | 334,113 |
17 Nov 2017 | USD | 1.32 | 1.41 | 1.31 | 1.36 | 1.36 | +0.07 (+5.43%) | 68,901 |
16 Nov 2017 | USD | 1.39 | 1.3922 | 1.29 | 1.29 | 1.29 | -0.09 (-6.52%) | 142,920 |
15 Nov 2017 | USD | 1.34 | 1.48 | 1.34 | 1.38 | 1.38 | -0.04 (-2.82%) | 59,186 |
14 Nov 2017 | USD | 1.46 | 1.55 | 1.39 | 1.42 | 1.42 | -0.06 (-4.05%) | 52,267 |
13 Nov 2017 | USD | 1.44 | 1.58 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 83,006 |
10 Nov 2017 | USD | 1.51 | 1.52 | 1.375 | 1.45 | 1.45 | -0.08 (-5.23%) | 84,886 |