Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 1.9 | 2.17 | 1.9 | 2.03 | 2.03 | +0.12 (+6.28%) | 101,903 |
4 Jan 2018 | USD | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | +0.04 (+2.14%) | 13,549 |
3 Jan 2018 | USD | 1.85 | 1.97 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 23,989 |
2 Jan 2018 | USD | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | +0.05 (+2.78%) | 10,989 |
1 Jan 2018 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.741 | 1.9 | 1.72 | 1.8 | 1.8 | +0.075 (+4.35%) | 66,235 |
28 Dec 2017 | USD | 1.77 | 1.77 | 1.68 | 1.725 | 1.725 | +0.035 (+2.07%) | 65,551 |
27 Dec 2017 | USD | 1.75 | 1.77 | 1.67 | 1.69 | 1.69 | -0.06 (-3.43%) | 129,676 |
26 Dec 2017 | USD | 1.75 | 1.799 | 1.7 | 1.75 | 1.75 | -0.02 (-1.13%) | 97,341 |
25 Dec 2017 | USD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.95 | 1.95 | 1.75 | 1.77 | 1.77 | -0.19 (-9.69%) | 31,184 |
21 Dec 2017 | USD | 2.18 | 2.18 | 1.89 | 1.96 | 1.96 | +0.07 (+3.70%) | 64,219 |
20 Dec 2017 | USD | 1.72 | 2.34 | 1.68 | 1.89 | 1.89 | +0.2 (+11.83%) | 586,734 |
19 Dec 2017 | USD | 1.66 | 1.78 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 7,646 |
18 Dec 2017 | USD | 1.68 | 1.85 | 1.68 | 1.72 | 1.72 | +0.06 (+3.61%) | 53,820 |
15 Dec 2017 | USD | 1.62 | 1.69 | 1.61 | 1.66 | 1.66 | 0.0 (0.0%) | 29,420 |
14 Dec 2017 | USD | 1.61 | 1.7 | 1.61 | 1.66 | 1.66 | +0.01 (+0.61%) | 7,090 |
13 Dec 2017 | USD | 1.648 | 1.7 | 1.648 | 1.65 | 1.65 | -0.05 (-2.94%) | 1,199 |
12 Dec 2017 | USD | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 12,078 |
11 Dec 2017 | USD | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,610 |
8 Dec 2017 | USD | 1.61 | 1.69 | 1.6 | 1.69 | 1.69 | +0.08 (+4.97%) | 7,825 |
7 Dec 2017 | USD | 1.58 | 1.66 | 1.55 | 1.61 | 1.61 | +0.04 (+2.55%) | 27,840 |
6 Dec 2017 | USD | 1.7 | 1.7 | 1.55 | 1.57 | 1.57 | -0.1 (-5.99%) | 15,121 |
5 Dec 2017 | USD | 1.61 | 1.69 | 1.61 | 1.67 | 1.67 | +0.04 (+2.45%) | 48,398 |
4 Dec 2017 | USD | 1.63 | 1.65 | 1.585 | 1.63 | 1.63 | -0.01 (-0.61%) | 10,057 |
1 Dec 2017 | USD | 1.69 | 1.74 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 41,439 |
30 Nov 2017 | USD | 1.761 | 1.83 | 1.56 | 1.68 | 1.68 | -0.04 (-2.33%) | 205,697 |
29 Nov 2017 | USD | 1.73 | 1.755 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 9,646 |
28 Nov 2017 | USD | 1.69 | 1.76 | 1.57 | 1.72 | 1.72 | 0.0 (0.0%) | 53,454 |
27 Nov 2017 | USD | 1.66 | 1.77 | 1.66 | 1.72 | 1.72 | -0.02 (-1.15%) | 13,211 |