Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | USD | 1.5419 | 1.5995 | 1.4828 | 1.4993 | 1.4993 | -0.042 (-2.71%) | 1,131,280 |
22 Nov 2017 | USD | 1.6667 | 1.7656 | 1.4773 | 1.541 | 1.541 | -0.123 (-7.38%) | 1,467,520 |
21 Nov 2017 | USD | 1.6105 | 1.7036 | 1.5829 | 1.6637 | 1.6637 | +0.047 (+2.89%) | 1,032,960 |
20 Nov 2017 | USD | 1.6927 | 1.7702 | 1.6155 | 1.617 | 1.617 | -0.066 (-3.94%) | 860,407 |
19 Nov 2017 | USD | 1.6003 | 1.862 | 1.5752 | 1.6833 | 1.6833 | +0.083 (+5.16%) | 1,522,790 |
18 Nov 2017 | USD | 1.5422 | 1.6089 | 1.478 | 1.6007 | 1.6007 | +0.081 (+5.34%) | 674,727 |
17 Nov 2017 | USD | 1.5775 | 1.6121 | 1.4945 | 1.5195 | 1.5195 | -0.066 (-4.14%) | 778,004 |
16 Nov 2017 | USD | 1.6659 | 1.7027 | 1.511 | 1.5852 | 1.5852 | -0.092 (-5.50%) | 1,389,110 |
15 Nov 2017 | USD | 1.802 | 1.8639 | 1.5558 | 1.6774 | 1.6774 | -0.123 (-6.84%) | 1,833,970 |
14 Nov 2017 | USD | 1.7158 | 1.8554 | 1.7058 | 1.8005 | 1.8005 | +0.073 (+4.25%) | 1,052,590 |
13 Nov 2017 | USD | 1.6462 | 1.8075 | 1.6293 | 1.7271 | 1.7271 | +0.083 (+5.02%) | 1,193,230 |
12 Nov 2017 | USD | 1.8475 | 1.8475 | 1.4851 | 1.6445 | 1.6445 | -0.189 (-10.29%) | 1,657,090 |
11 Nov 2017 | USD | 1.8313 | 2.0062 | 1.7717 | 1.8331 | 1.8331 | +0.002 (+0.11%) | 1,935,410 |
10 Nov 2017 | USD | 2.1294 | 2.2085 | 1.7638 | 1.8311 | 1.8311 | -0.309 (-14.43%) | 3,320,020 |
9 Nov 2017 | USD | 1.9748 | 2.3437 | 1.8296 | 2.1399 | 2.1399 | +0.183 (+9.34%) | 4,275,920 |
8 Nov 2017 | USD | 1.6476 | 1.9793 | 1.5875 | 1.9571 | 1.9571 | +0.307 (+18.61%) | 2,190,180 |
7 Nov 2017 | USD | 1.5033 | 1.7295 | 1.4971 | 1.65 | 1.65 | +0.155 (+10.40%) | 1,877,880 |
6 Nov 2017 | USD | 1.4899 | 1.541 | 1.4421 | 1.4946 | 1.4946 | +0.002 (+0.13%) | 480,467 |
5 Nov 2017 | USD | 1.507 | 1.5764 | 1.4566 | 1.4927 | 1.4927 | -0.014 (-0.91%) | 533,787 |
4 Nov 2017 | USD | 1.5619 | 1.5808 | 1.4861 | 1.5064 | 1.5064 | -0.072 (-4.56%) | 651,165 |
3 Nov 2017 | USD | 1.4093 | 1.6687 | 1.3873 | 1.5783 | 1.5783 | +0.168 (+11.87%) | 1,873,790 |
2 Nov 2017 | USD | 1.2033 | 1.4384 | 1.1546 | 1.4108 | 1.4108 | +0.192 (+15.72%) | 1,346,680 |
1 Nov 2017 | USD | 1.5896 | 1.6326 | 1.2005 | 1.2192 | 1.2192 | -0.357 (-22.63%) | 1,407,930 |
31 Oct 2017 | USD | 1.7984 | 1.8647 | 1.5531 | 1.5759 | 1.5759 | -0.237 (-13.06%) | 1,990,250 |
30 Oct 2017 | USD | 2.0725 | 2.2967 | 1.7111 | 1.8126 | 1.8126 | -0.281 (-13.43%) | 3,295,580 |
29 Oct 2017 | USD | 2.4731 | 2.9037 | 1.9853 | 2.0938 | 2.0938 | -0.383 (-15.45%) | 8,553,500 |
28 Oct 2017 | USD | 1.5419 | 2.4763 | 1.4421 | 2.4763 | 2.4763 | +0.928 (+59.98%) | 8,928,710 |
27 Oct 2017 | USD | 1.5751 | 1.6982 | 1.3579 | 1.5479 | 1.5479 | -0.046 (-2.90%) | 2,297,240 |
26 Oct 2017 | USD | 1.0248 | 1.5942 | 1.007 | 1.5942 | 1.5942 | +0.577 (+56.74%) | 1,455,490 |
25 Oct 2017 | USD | 1.0163 | 1.1594 | 0.9666 | 1.0171 | 1.0171 | +0.001 (+0.13%) | 120,804 |