Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 1.6572 | 1.7325 | 1.6572 | 1.69 | 1.69 | +0.04 (+2.42%) | 11,250 |
5 Jan 2018 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.007 (+0.43%) | 982 |
4 Jan 2018 | USD | 1.65 | 1.65 | 1.643 | 1.643 | 1.643 | -0.002 (-0.10%) | 3,250 |
3 Jan 2018 | USD | 1.5779 | 1.75 | 1.5779 | 1.6447 | 1.6447 | +0.064 (+4.04%) | 20,800 |
2 Jan 2018 | USD | 1.63 | 1.65 | 1.48 | 1.5808 | 1.5808 | -0.061 (-3.73%) | 17,832 |
1 Jan 2018 | USD | 1.642 | 1.642 | 1.642 | 1.642 | 1.642 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.476 | 1.642 | 1.476 | 1.642 | 1.642 | +0.12 (+7.88%) | 25,943 |
28 Dec 2017 | USD | 1.3884 | 1.55 | 1.3803 | 1.522 | 1.522 | +0.226 (+17.41%) | 27,048 |
27 Dec 2017 | USD | 1.3932 | 1.41 | 1.2963 | 1.2963 | 1.2963 | -0.102 (-7.27%) | 29,590 |
26 Dec 2017 | USD | 1.5 | 2.25 | 1.39 | 1.398 | 1.398 | +0.012 (+0.87%) | 18,863 |
25 Dec 2017 | USD | 1.386 | 1.386 | 1.386 | 1.386 | 1.386 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.3112 | 1.5144 | 1.308 | 1.386 | 1.386 | +0.106 (+8.28%) | 50,639 |
21 Dec 2017 | USD | 1.2 | 1.32 | 1.2 | 1.28 | 1.28 | +0.055 (+4.49%) | 21,818 |
20 Dec 2017 | USD | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | -0.021 (-1.69%) | 5,000 |
19 Dec 2017 | USD | 1.141 | 1.2461 | 1.141 | 1.2461 | 1.2461 | -0.044 (-3.40%) | 7,250 |
18 Dec 2017 | USD | 1.2781 | 1.29 | 1.2781 | 1.29 | 1.29 | +0.007 (+0.56%) | 3,800 |
15 Dec 2017 | USD | 1.1276 | 1.2828 | 1.1276 | 1.2828 | 1.2828 | +0.228 (+21.59%) | 4,245 |
14 Dec 2017 | USD | 1.0482 | 1.055 | 1.0482 | 1.055 | 1.055 | -0.005 (-0.47%) | 1,282 |
13 Dec 2017 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 4,200 |
12 Dec 2017 | USD | 1.06 | 1.0618 | 1.0512 | 1.06 | 1.06 | +0.006 (+0.62%) | 11,056 |
11 Dec 2017 | USD | 1.054 | 1.054 | 1.0535 | 1.0535 | 1.0535 | -0.003 (-0.26%) | 2,250 |
8 Dec 2017 | USD | 1.0562 | 1.0562 | 1.0562 | 1.0562 | 1.0562 | -0.044 (-3.98%) | 365 |
7 Dec 2017 | USD | 1.0562 | 1.1 | 1.0562 | 1.1 | 1.1 | 0.0 (0.0%) | 10,000 |
6 Dec 2017 | USD | 1.0714 | 1.1 | 1.0566 | 1.1 | 1.1 | +0.007 (+0.60%) | 7,594 |
5 Dec 2017 | USD | 1.0836 | 1.0934 | 1.0684 | 1.0934 | 1.0934 | +0.002 (+0.15%) | 2,800 |
4 Dec 2017 | USD | 1.0942 | 1.1 | 1.0918 | 1.0918 | 1.0918 | +0.002 (+0.17%) | 1,825 |
1 Dec 2017 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
30 Nov 2017 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | +0.006 (+0.52%) | 2,000 |
29 Nov 2017 | USD | 1.0868 | 1.1 | 1.0844 | 1.0844 | 1.0844 | +0.003 (+0.23%) | 2,935 |
28 Nov 2017 | USD | 1.08 | 1.0819 | 1.08 | 1.0819 | 1.0819 | -0.008 (-0.70%) | 14,535 |