Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | USD | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 18,600 |
19 Dec 2017 | USD | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 7,000 |
18 Dec 2017 | USD | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | +0.01 (+0.65%) | 7,000 |
15 Dec 2017 | USD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
14 Dec 2017 | USD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
13 Dec 2017 | USD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 1,000 |
12 Dec 2017 | USD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 5,700 |
11 Dec 2017 | USD | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 6,500 |
8 Dec 2017 | USD | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 10,200 |
7 Dec 2017 | USD | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 91,500 |
6 Dec 2017 | USD | 1.54 | 1.54 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 51,600 |
5 Dec 2017 | USD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 5,000 |
4 Dec 2017 | USD | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 56,000 |
1 Dec 2017 | USD | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | +0.04 (+2.56%) | 108,800 |
30 Nov 2017 | USD | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.03 (+1.96%) | 8,500 |
29 Nov 2017 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 2,000 |
28 Nov 2017 | USD | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 35,100 |
27 Nov 2017 | USD | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 5,300 |
24 Nov 2017 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +0.02 (+1.30%) | 5,000 |
23 Nov 2017 | USD | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | +0.01 (+0.65%) | 8,800 |
22 Nov 2017 | USD | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 40,000 |
21 Nov 2017 | USD | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 24,000 |
20 Nov 2017 | USD | 1.58 | 1.6 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 19,900 |
17 Nov 2017 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
16 Nov 2017 | USD | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 12,000 |
15 Nov 2017 | USD | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 26,500 |
14 Nov 2017 | USD | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 17,200 |
13 Nov 2017 | USD | 1.64 | 1.69 | 1.62 | 1.62 | 1.62 | +0.04 (+2.53%) | 193,000 |
10 Nov 2017 | USD | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 14,000 |
9 Nov 2017 | USD | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | +0.005 (+0.32%) | 56,800 |