Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2017 | USD | 1 | 1 | 0.97 | 0.97 | 9.7 | +0.01 (+1.04%) | 2,900 |
27 Dec 2017 | USD | 0.95 | 0.97 | 0.94 | 0.96 | 9.6 | 0.0 (0.0%) | 8,540 |
26 Dec 2017 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 9.6 | 0.0 (0.0%) | 0 |
25 Dec 2017 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 9.6 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.98 | 1.02 | 0.96 | 0.96 | 9.6 | -0.01 (-1.03%) | 14,500 |
21 Dec 2017 | USD | 0.96 | 1 | 0.96 | 0.97 | 9.7 | +0.01 (+1.04%) | 15,671 |
20 Dec 2017 | USD | 0.96 | 0.97 | 0.96 | 0.96 | 9.6 | -0.01 (-1.03%) | 11,300 |
19 Dec 2017 | USD | 1 | 1.02 | 0.96 | 0.97 | 9.7 | -0.05 (-4.90%) | 17,715 |
18 Dec 2017 | USD | 1.02 | 1.08 | 1.02 | 1.02 | 10.2 | -0.02 (-1.92%) | 17,315 |
15 Dec 2017 | USD | 1.02 | 1.12 | 0.93 | 1.04 | 10.4 | +0.03 (+2.97%) | 118,435 |
14 Dec 2017 | USD | 0.97 | 1.02 | 0.96 | 1.01 | 10.1 | +0.08 (+8.60%) | 40,438 |
13 Dec 2017 | USD | 0.97 | 0.97 | 0.92 | 0.93 | 9.3 | -0.04 (-4.12%) | 39,521 |
12 Dec 2017 | USD | 0.99 | 1.02 | 0.97 | 0.97 | 9.7 | -0.06 (-5.83%) | 27,870 |
11 Dec 2017 | USD | 0.97 | 1.03 | 0.97 | 1.03 | 10.3 | 0.0 (0.0%) | 5,401 |
8 Dec 2017 | USD | 1.04 | 1.06 | 1.03 | 1.03 | 10.3 | -0.01 (-0.96%) | 11,300 |
7 Dec 2017 | USD | 1.07 | 1.08 | 1.04 | 1.04 | 10.4 | -0.02 (-1.89%) | 6,450 |
6 Dec 2017 | USD | 1.06 | 1.09 | 1.06 | 1.06 | 10.6 | -0.04 (-3.64%) | 1,060 |
5 Dec 2017 | USD | 1.06 | 1.15 | 1.03 | 1.1 | 11 | +0.06 (+5.77%) | 10,150 |
4 Dec 2017 | USD | 1.05 | 1.05 | 1.04 | 1.04 | 10.4 | -0.05 (-4.59%) | 1,516 |
1 Dec 2017 | USD | 1.07 | 1.09 | 0.99 | 1.09 | 10.9 | 0.0 (0.0%) | 84,018 |
30 Nov 2017 | USD | 1.17 | 1.17 | 1.09 | 1.09 | 10.9 | -0.02 (-1.80%) | 32,861 |
29 Nov 2017 | USD | 1.17 | 1.17 | 1.11 | 1.11 | 11.1 | -0.03 (-2.63%) | 13,850 |
28 Nov 2017 | USD | 1.16 | 1.17 | 1.13 | 1.14 | 11.4 | -0.02 (-1.72%) | 12,500 |
27 Nov 2017 | USD | 1.17 | 1.17 | 1.11 | 1.16 | 11.6 | -0.02 (-1.69%) | 34,150 |
24 Nov 2017 | USD | 1.16 | 1.18 | 1.15 | 1.18 | 11.8 | +0.03 (+2.61%) | 4,700 |
23 Nov 2017 | USD | 1.18 | 1.18 | 1.15 | 1.15 | 11.5 | +0.01 (+0.88%) | 11,095 |
22 Nov 2017 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 11.4 | 0.0 (0.0%) | 200 |
21 Nov 2017 | USD | 1.14 | 1.19 | 1.14 | 1.14 | 11.4 | +0.02 (+1.79%) | 9,081 |
20 Nov 2017 | USD | 1.15 | 1.15 | 1.11 | 1.12 | 11.2 | -0.05 (-4.27%) | 27,600 |
17 Nov 2017 | USD | 1.19 | 1.19 | 1.17 | 1.17 | 11.7 | -0.01 (-0.85%) | 48,016 |