Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | USD | 1.4499 | 1.45 | 1.4246 | 1.4246 | 1.4246 | +0.005 (+0.32%) | 17,104 |
19 Dec 2017 | USD | 1.3997 | 1.43 | 1.3782 | 1.42 | 1.42 | +0.02 (+1.43%) | 140,375 |
18 Dec 2017 | USD | 1.4 | 1.45 | 1.35 | 1.4 | 1.4 | -0.04 (-2.78%) | 694,290 |
15 Dec 2017 | USD | 1.4 | 1.445 | 1.39 | 1.44 | 1.44 | +0.09 (+6.67%) | 166,650 |
14 Dec 2017 | USD | 1.4 | 1.45 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 119,158 |
13 Dec 2017 | USD | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 13,700 |
12 Dec 2017 | USD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 107,201 |
11 Dec 2017 | USD | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | +0.03 (+2.14%) | 22,996 |
8 Dec 2017 | USD | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | +0.003 (+0.22%) | 13,900 |
7 Dec 2017 | USD | 1.43 | 1.45 | 1.374 | 1.3969 | 1.3969 | -0.033 (-2.31%) | 56,573 |
6 Dec 2017 | USD | 1.49 | 1.52 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 57,101 |
5 Dec 2017 | USD | 1.5 | 1.53 | 1.45 | 1.48 | 1.48 | -0.06 (-3.90%) | 49,306 |
4 Dec 2017 | USD | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 126,688 |
1 Dec 2017 | USD | 1.7 | 1.87 | 1.525 | 1.55 | 1.55 | +0.04 (+2.65%) | 195,023 |
30 Nov 2017 | USD | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -0.009 (-0.62%) | 294,589 |
29 Nov 2017 | USD | 1.5499 | 1.55 | 1.5058 | 1.5194 | 1.5194 | -0.031 (-1.97%) | 153,746 |
28 Nov 2017 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 2,450 |
27 Nov 2017 | USD | 1.5851 | 1.5851 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 2,300 |
24 Nov 2017 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
23 Nov 2017 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1.599 | 1.6 | 1.5663 | 1.6 | 1.6 | +0.07 (+4.58%) | 1,200 |
21 Nov 2017 | USD | 1.48 | 1.6 | 1.47 | 1.53 | 1.53 | +0.06 (+4.08%) | 17,002 |
20 Nov 2017 | USD | 1.45 | 1.55 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 117,600 |
17 Nov 2017 | USD | 1.39 | 1.6 | 1.35 | 1.45 | 1.45 | -0.04 (-2.68%) | 447,491 |
16 Nov 2017 | USD | 1.5494 | 1.55 | 1.49 | 1.49 | 1.49 | -0.093 (-5.87%) | 37,600 |
15 Nov 2017 | USD | 1.59 | 1.59 | 1.5 | 1.583 | 1.583 | -0.037 (-2.28%) | 2,100 |
14 Nov 2017 | USD | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 800 |
13 Nov 2017 | USD | 1.56 | 1.64 | 1.503 | 1.64 | 1.64 | -0.007 (-0.41%) | 12,308 |
10 Nov 2017 | USD | 1.65 | 1.65 | 1.6 | 1.6468 | 1.6468 | -0.043 (-2.56%) | 314,892 |
9 Nov 2017 | USD | 1.74 | 1.75 | 1.65 | 1.69 | 1.69 | -0.076 (-4.32%) | 61,887 |