Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 0.861 | 0.9074 | 0.8 | 0.9074 | 0.9074 | +0.017 (+1.87%) | 76,200 |
3 Jan 2018 | USD | 0.85 | 0.8968 | 0.8294 | 0.8907 | 0.8907 | +0.017 (+1.97%) | 45,000 |
2 Jan 2018 | USD | 0.8022 | 0.877 | 0.8022 | 0.8735 | 0.8735 | -0.007 (-0.85%) | 22,201 |
1 Jan 2018 | USD | 0.881 | 0.881 | 0.881 | 0.881 | 0.881 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.8382 | 0.881 | 0.83 | 0.881 | 0.881 | +0.101 (+12.95%) | 58,428 |
28 Dec 2017 | USD | 0.6928 | 0.8 | 0.6421 | 0.78 | 0.78 | +0.05 (+6.83%) | 22,699 |
27 Dec 2017 | USD | 0.7301 | 0.7301 | 0.7301 | 0.7301 | 0.7301 | +0.14 (+23.75%) | 64,187 |
26 Dec 2017 | USD | 0.62 | 0.62 | 0.524 | 0.59 | 0.59 | -0.04 (-6.35%) | 25,950 |
25 Dec 2017 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.5606 | 0.6333 | 0.5446 | 0.63 | 0.63 | +0.014 (+2.32%) | 61,107 |
21 Dec 2017 | USD | 0.5916 | 0.6157 | 0.57 | 0.6157 | 0.6157 | +0.046 (+8.02%) | 61,600 |
20 Dec 2017 | USD | 0.5393 | 0.5877 | 0.52 | 0.57 | 0.57 | +0.031 (+5.73%) | 53,545 |
19 Dec 2017 | USD | 0.5253 | 0.54 | 0.49 | 0.5391 | 0.5391 | +0.036 (+7.24%) | 49,577 |
18 Dec 2017 | USD | 0.6 | 0.6 | 0.5 | 0.5027 | 0.5027 | -0.103 (-16.96%) | 49,450 |
15 Dec 2017 | USD | 0.61 | 0.61 | 0.6034 | 0.6054 | 0.6054 | -0.015 (-2.35%) | 8,200 |
14 Dec 2017 | USD | 0.64 | 0.64 | 0.6 | 0.62 | 0.62 | -0.038 (-5.78%) | 43,800 |
13 Dec 2017 | USD | 0.6709 | 0.7282 | 0.6576 | 0.658 | 0.658 | -0.082 (-11.08%) | 23,650 |
12 Dec 2017 | USD | 0.7446 | 0.7562 | 0.739 | 0.74 | 0.74 | +0.036 (+5.05%) | 8,200 |
11 Dec 2017 | USD | 0.8186 | 0.8186 | 0.6 | 0.7044 | 0.7044 | -0.116 (-14.10%) | 158,500 |
8 Dec 2017 | USD | 0.8218 | 0.8218 | 0.7413 | 0.82 | 0.82 | -0.04 (-4.65%) | 59,700 |
7 Dec 2017 | USD | 0.8 | 0.884 | 0.8 | 0.86 | 0.86 | +0.036 (+4.38%) | 56,095 |
6 Dec 2017 | USD | 0.7762 | 0.827 | 0.7762 | 0.8239 | 0.8239 | +0.024 (+2.99%) | 32,800 |
5 Dec 2017 | USD | 0.852 | 0.905 | 0.7993 | 0.8 | 0.8 | -0.056 (-6.50%) | 56,150 |
4 Dec 2017 | USD | 0.86 | 0.8949 | 0.7681 | 0.8556 | 0.8556 | -0.086 (-9.17%) | 27,800 |
1 Dec 2017 | USD | 0.8337 | 0.96 | 0.8337 | 0.942 | 0.942 | +0.045 (+5.02%) | 23,779 |
30 Nov 2017 | USD | 0.801 | 0.897 | 0.801 | 0.897 | 0.897 | +0.072 (+8.70%) | 11,100 |
29 Nov 2017 | USD | 0.7435 | 0.87 | 0.7416 | 0.8252 | 0.8252 | -0.035 (-4.05%) | 50,383 |
28 Nov 2017 | USD | 0.75 | 0.8625 | 0.75 | 0.86 | 0.86 | +0.091 (+11.78%) | 62,700 |
27 Nov 2017 | USD | 0.7991 | 0.7991 | 0.7502 | 0.7694 | 0.7694 | -0.015 (-1.85%) | 17,550 |
24 Nov 2017 | USD | 0.793 | 0.793 | 0.7438 | 0.7839 | 0.7839 | -0.008 (-1.01%) | 7,700 |