Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2017 | USD | 1.15 | 1.18 | 1.13 | 1.18 | 11.8 | +0.04 (+3.51%) | 7,826 |
15 Nov 2017 | USD | 1.15 | 1.16 | 1.13 | 1.14 | 11.4 | -0.01 (-0.87%) | 4,610 |
14 Nov 2017 | USD | 1.16 | 1.16 | 1.15 | 1.15 | 11.5 | 0.0 (0.0%) | 5,000 |
13 Nov 2017 | USD | 1.14 | 1.19 | 1.13 | 1.15 | 11.5 | 0.0 (0.0%) | 18,128 |
10 Nov 2017 | USD | 1.17 | 1.2 | 1.15 | 1.15 | 11.5 | -0.02 (-1.71%) | 28,900 |
9 Nov 2017 | USD | 1.23 | 1.23 | 1.15 | 1.17 | 11.7 | -0.03 (-2.50%) | 36,901 |
8 Nov 2017 | USD | 1.16 | 1.22 | 1.16 | 1.2 | 12 | +0.04 (+3.45%) | 15,955 |
7 Nov 2017 | USD | 1.19 | 1.19 | 1.15 | 1.16 | 11.6 | -0.01 (-0.85%) | 900 |
6 Nov 2017 | USD | 1.14 | 1.18 | 1.13 | 1.17 | 11.7 | +0.02 (+1.74%) | 2,698 |
3 Nov 2017 | USD | 1.16 | 1.16 | 1.14 | 1.15 | 11.5 | -0.01 (-0.86%) | 22,619 |
2 Nov 2017 | USD | 1.16 | 1.18 | 1.16 | 1.16 | 11.6 | -0.04 (-3.33%) | 2,885 |
1 Nov 2017 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 12 | 0.0 (0.0%) | 4,725 |
31 Oct 2017 | USD | 1.2 | 1.2 | 1.15 | 1.2 | 12 | +0.05 (+4.35%) | 7,600 |
30 Oct 2017 | USD | 1.16 | 1.16 | 1.13 | 1.15 | 11.5 | -0.02 (-1.71%) | 19,000 |
27 Oct 2017 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 11.7 | -0.02 (-1.68%) | 17,016 |
26 Oct 2017 | USD | 1.22 | 1.22 | 1.19 | 1.19 | 11.9 | -0.06 (-4.80%) | 11,292 |
25 Oct 2017 | USD | 1.29 | 1.29 | 1.21 | 1.25 | 12.5 | +0.03 (+2.46%) | 12,402 |
24 Oct 2017 | USD | 1.22 | 1.26 | 1.22 | 1.22 | 12.2 | -0.03 (-2.40%) | 3,700 |
23 Oct 2017 | USD | 1.25 | 1.25 | 1.23 | 1.25 | 12.5 | 0.0 (0.0%) | 5,200 |
20 Oct 2017 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 12.5 | -0.01 (-0.79%) | 15,175 |
19 Oct 2017 | USD | 1.25 | 1.3 | 1.22 | 1.26 | 12.6 | +0.01 (+0.80%) | 16,100 |
18 Oct 2017 | USD | 1.24 | 1.25 | 1.15 | 1.25 | 12.5 | -0.07 (-5.30%) | 16,200 |
17 Oct 2017 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 13.2 | 0.0 (0.0%) | 0 |
16 Oct 2017 | USD | 1.3 | 1.33 | 1.26 | 1.32 | 13.2 | +0.03 (+2.33%) | 10,551 |
13 Oct 2017 | USD | 1.35 | 1.35 | 1.26 | 1.29 | 12.9 | -0.04 (-3.01%) | 4,270 |
12 Oct 2017 | USD | 1.35 | 1.35 | 1.33 | 1.33 | 13.3 | -0.02 (-1.48%) | 14,670 |
11 Oct 2017 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 13.5 | -0.1 (-6.90%) | 91,914 |
10 Oct 2017 | USD | 1.48 | 1.49 | 1.41 | 1.45 | 14.5 | +0.07 (+5.07%) | 15,958 |
9 Oct 2017 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 13.8 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 1.45 | 1.45 | 1.32 | 1.38 | 13.8 | -0.02 (-1.43%) | 31,587 |