Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 1.24 | 1.275 | 1.2 | 1.22 | 12.2 | -0.02 (-1.61%) | 1,462,262 |
9 Jan 2018 | USD | 1.31 | 1.31 | 1.23 | 1.24 | 12.4 | -0.07 (-5.34%) | 1,538,126 |
8 Jan 2018 | USD | 1.28 | 1.33 | 1.23 | 1.31 | 13.1 | +0.03 (+2.34%) | 838,175 |
5 Jan 2018 | USD | 1.31 | 1.3129 | 1.25 | 1.28 | 12.8 | -0.04 (-3.03%) | 1,068,260 |
4 Jan 2018 | USD | 1.21 | 1.36 | 1.19 | 1.32 | 13.2 | +0.13 (+10.92%) | 2,987,590 |
3 Jan 2018 | USD | 1.25 | 1.31 | 1.16 | 1.19 | 11.9 | -0.06 (-4.80%) | 2,326,392 |
2 Jan 2018 | USD | 1.29 | 1.33 | 1.25 | 1.25 | 12.5 | -0.04 (-3.10%) | 1,684,426 |
1 Jan 2018 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 12.9 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.35 | 1.365 | 1.27 | 1.29 | 12.9 | -0.05 (-3.73%) | 1,385,603 |
28 Dec 2017 | USD | 1.26 | 1.36 | 1.23 | 1.34 | 13.4 | +0.06 (+4.69%) | 1,585,672 |
27 Dec 2017 | USD | 1.35 | 1.35 | 1.26 | 1.28 | 12.8 | -0.03 (-2.29%) | 1,295,488 |
26 Dec 2017 | USD | 1.33 | 1.41 | 1.28 | 1.31 | 13.1 | -0.02 (-1.50%) | 1,385,710 |
25 Dec 2017 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 13.3 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.4 | 1.425 | 1.32 | 1.33 | 13.3 | -0.06 (-4.32%) | 1,714,137 |
21 Dec 2017 | USD | 1.41 | 1.47 | 1.38 | 1.39 | 13.9 | -0.01 (-0.71%) | 1,107,315 |
20 Dec 2017 | USD | 1.42 | 1.46 | 1.4 | 1.4 | 14 | -0.01 (-0.71%) | 1,169,666 |
19 Dec 2017 | USD | 1.46 | 1.5 | 1.4 | 1.41 | 14.1 | -0.05 (-3.42%) | 1,437,686 |
18 Dec 2017 | USD | 1.49 | 1.5493 | 1.45 | 1.46 | 14.6 | -0.02 (-1.35%) | 1,541,630 |
15 Dec 2017 | USD | 1.42 | 1.51 | 1.401 | 1.48 | 14.8 | +0.08 (+5.71%) | 2,131,251 |
14 Dec 2017 | USD | 1.5 | 1.537 | 1.38 | 1.4 | 14 | -0.09 (-6.04%) | 2,038,345 |
13 Dec 2017 | USD | 1.4 | 1.56 | 1.36 | 1.49 | 14.9 | +0.11 (+7.97%) | 3,310,599 |
12 Dec 2017 | USD | 1.45 | 1.49 | 1.38 | 1.38 | 13.8 | -0.07 (-4.83%) | 1,104,070 |
11 Dec 2017 | USD | 1.42 | 1.49 | 1.36 | 1.45 | 14.5 | +0.07 (+5.07%) | 2,568,272 |
8 Dec 2017 | USD | 1.52 | 1.56 | 1.38 | 1.38 | 13.8 | -0.13 (-8.61%) | 4,106,281 |
7 Dec 2017 | USD | 1.57 | 1.66 | 1.5 | 1.51 | 15.1 | -0.04 (-2.58%) | 2,865,323 |
6 Dec 2017 | USD | 1.72 | 1.78 | 1.54 | 1.55 | 15.5 | -0.15 (-8.82%) | 2,034,129 |
5 Dec 2017 | USD | 1.71 | 1.73 | 1.64 | 1.7 | 17 | +0.01 (+0.59%) | 1,591,124 |
4 Dec 2017 | USD | 1.89 | 1.899 | 1.68 | 1.69 | 16.9 | -0.18 (-9.63%) | 1,886,239 |
1 Dec 2017 | USD | 1.9 | 1.91 | 1.76 | 1.87 | 18.7 | -0.01 (-0.53%) | 1,147,564 |
30 Nov 2017 | USD | 1.77 | 1.98 | 1.77 | 1.88 | 18.8 | +0.12 (+6.82%) | 3,880,618 |