Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | USD | 1.58 | 1.58 | 1.555 | 1.555 | 1.555 | -0.035 (-2.20%) | 11,100 |
7 Nov 2017 | USD | 1.555 | 1.59 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 63,000 |
6 Nov 2017 | USD | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 51,900 |
3 Nov 2017 | USD | 1.54 | 1.565 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 57,300 |
2 Nov 2017 | USD | 1.57 | 1.57 | 1.555 | 1.56 | 1.56 | 0.0 (0.0%) | 22,500 |
1 Nov 2017 | USD | 1.56 | 1.59 | 1.555 | 1.56 | 1.56 | 0.0 (0.0%) | 13,300 |
31 Oct 2017 | USD | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 53,800 |
30 Oct 2017 | USD | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 29,500 |
27 Oct 2017 | USD | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 80,600 |
26 Oct 2017 | USD | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 33,500 |
25 Oct 2017 | USD | 1.595 | 1.6 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 36,200 |
24 Oct 2017 | USD | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 3,700 |
23 Oct 2017 | USD | 1.6 | 1.6 | 1.585 | 1.6 | 1.6 | -0.03 (-1.84%) | 5,600 |
20 Oct 2017 | USD | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 9,600 |
19 Oct 2017 | USD | 1.605 | 1.61 | 1.58 | 1.58 | 1.58 | -0.025 (-1.56%) | 39,000 |
17 Oct 2017 | USD | 1.605 | 1.61 | 1.605 | 1.605 | 1.605 | -0.035 (-2.13%) | 34,000 |
16 Oct 2017 | USD | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | +0.05 (+3.14%) | 28,800 |
13 Oct 2017 | USD | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 20,700 |
12 Oct 2017 | USD | 1.59 | 1.63 | 1.575 | 1.63 | 1.63 | -0.03 (-1.81%) | 19,700 |
11 Oct 2017 | USD | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.03 (+1.84%) | 7,300 |
10 Oct 2017 | USD | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 18,200 |
9 Oct 2017 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 28,000 |
6 Oct 2017 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 10,000 |
5 Oct 2017 | USD | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | -0.02 (-1.21%) | 18,000 |
4 Oct 2017 | USD | 1.5 | 1.65 | 1.5 | 1.65 | 1.65 | +0.15 (+10%) | 103,900 |
3 Oct 2017 | USD | 1.495 | 1.5 | 1.495 | 1.5 | 1.5 | +0.015 (+1.01%) | 2,400 |
2 Oct 2017 | USD | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | -0.005 (-0.34%) | 2,000 |
29 Sep 2017 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
28 Sep 2017 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.005 (-0.33%) | 3,000 |
27 Sep 2017 | USD | 1.49 | 1.5 | 1.49 | 1.495 | 1.495 | -0.005 (-0.33%) | 46,500 |