Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2017 | USD | 1.57 | 1.69 | 1.55 | 1.64 | 18,449.9987 | 0.0 (0.0%) | 24 |
15 Dec 2017 | USD | 1.66 | 1.8 | 1.64 | 1.64 | 18,449.9987 | +0.01 (+0.61%) | 71 |
14 Dec 2017 | USD | 1.47 | 1.66 | 1.47 | 1.63 | 18,337.4987 | +0.13 (+8.67%) | 47 |
13 Dec 2017 | USD | 1.48 | 1.55 | 1.42 | 1.5 | 16,874.9988 | +0.02 (+1.35%) | 10 |
12 Dec 2017 | USD | 1.55 | 1.57 | 1.47 | 1.48 | 16,649.9988 | -0.02 (-1.33%) | 24 |
11 Dec 2017 | USD | 1.39 | 1.628 | 1.39 | 1.5 | 16,874.9988 | +0.09 (+6.38%) | 100 |
8 Dec 2017 | USD | 1.36 | 1.429 | 1.32 | 1.41 | 15,862.4989 | +0.11 (+8.46%) | 25 |
7 Dec 2017 | USD | 1.3 | 1.31 | 1.26 | 1.3 | 14,624.999 | -0.01 (-0.76%) | 15 |
6 Dec 2017 | USD | 1.36 | 1.39 | 1.31 | 1.31 | 14,737.499 | -0.04 (-2.96%) | 10 |
5 Dec 2017 | USD | 1.341 | 1.43 | 1.32 | 1.35 | 15,187.4989 | -0.02 (-1.46%) | 16 |
4 Dec 2017 | USD | 1.45 | 1.45 | 1.3 | 1.37 | 15,412.4989 | -0.01 (-0.72%) | 8 |
1 Dec 2017 | USD | 1.33 | 1.445 | 1.327 | 1.38 | 15,524.9989 | +0.04 (+2.99%) | 17 |
30 Nov 2017 | USD | 1.38 | 1.386 | 1.32 | 1.34 | 15,074.9989 | -0.02 (-1.47%) | 7 |
29 Nov 2017 | USD | 1.34 | 1.4 | 1.33 | 1.36 | 15,299.9989 | +0.02 (+1.49%) | 7 |
28 Nov 2017 | USD | 1.45 | 1.45 | 1.32 | 1.34 | 15,074.9989 | -0.08 (-5.63%) | 19 |
27 Nov 2017 | USD | 1.49 | 1.49 | 1.4 | 1.42 | 15,974.9989 | -0.05 (-3.40%) | 19 |
24 Nov 2017 | USD | 1.49 | 1.49 | 1.43 | 1.47 | 16,537.4988 | +0.01 (+0.68%) | 12 |
23 Nov 2017 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 16,424.9989 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1.48 | 1.53 | 1.39 | 1.46 | 16,424.9989 | +0.01 (+0.69%) | 57 |
21 Nov 2017 | USD | 1.34 | 1.48 | 1.32 | 1.45 | 16,312.4989 | +0.1 (+7.41%) | 100 |
20 Nov 2017 | USD | 1.34 | 1.36 | 1.3 | 1.35 | 15,187.4989 | 0.0 (0.0%) | 15 |
17 Nov 2017 | USD | 1.3 | 1.37 | 1.28 | 1.35 | 15,187.4989 | +0.07 (+5.47%) | 58 |
16 Nov 2017 | USD | 1.23 | 1.31 | 1.21 | 1.28 | 14,399.999 | +0.1 (+8.47%) | 33 |
15 Nov 2017 | USD | 1.29 | 1.29 | 1.18 | 1.18 | 13,274.9991 | -0.07 (-5.60%) | 36 |
14 Nov 2017 | USD | 1.24 | 1.28 | 1.24 | 1.25 | 14,062.499 | -0.02 (-1.57%) | 13 |
13 Nov 2017 | USD | 1.26 | 1.34 | 1.23 | 1.27 | 14,287.499 | +0.02 (+1.60%) | 83 |
10 Nov 2017 | USD | 1.22 | 1.25 | 1.195 | 1.25 | 14,062.499 | +0.05 (+4.17%) | 23 |
9 Nov 2017 | USD | 1.23 | 1.23 | 1.2 | 1.2 | 13,499.9991 | 0.0 (0.0%) | 14 |
8 Nov 2017 | USD | 1.24 | 1.24 | 1.07 | 1.2 | 13,499.9991 | -0.04 (-3.23%) | 52 |
7 Nov 2017 | USD | 1.25 | 1.27 | 1.2 | 1.24 | 13,949.999 | +0.01 (+0.81%) | 44 |