Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 1.06 | 1.06 | 0.96 | 1 | 0.731 | -0.05 (-4.76%) | 21,000 |
11 Oct 2017 | USD | 1.012 | 1.05 | 1.01 | 1.05 | 0.7676 | +0.002 (+0.19%) | 4,100 |
10 Oct 2017 | USD | 1.048 | 1.048 | 1.048 | 1.048 | 0.7661 | 0.0 (0.0%) | 0 |
9 Oct 2017 | USD | 1.06 | 1.11 | 1.02 | 1.048 | 0.7661 | -0.072 (-6.43%) | 11,800 |
6 Oct 2017 | USD | 1 | 1.165 | 0.959 | 1.12 | 0.8187 | +0.04 (+3.70%) | 62,300 |
5 Oct 2017 | USD | 1 | 1.12 | 1 | 1.08 | 0.7895 | -0.01 (-0.92%) | 58,000 |
4 Oct 2017 | USD | 1.05 | 1.09 | 1.01 | 1.09 | 0.7968 | +0.02 (+1.87%) | 10,800 |
3 Oct 2017 | USD | 0.96 | 1.07 | 0.94 | 1.07 | 0.7822 | +0.03 (+2.88%) | 43,100 |
2 Oct 2017 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 0.7603 | 0.0 (0.0%) | 0 |
29 Sep 2017 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 0.7603 | -0.01 (-0.95%) | 200 |
28 Sep 2017 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 0.7676 | 0.0 (0.0%) | 0 |
27 Sep 2017 | USD | 1.04 | 1.052 | 1.02 | 1.05 | 0.7676 | +0.03 (+2.94%) | 7,500 |
26 Sep 2017 | USD | 0.99 | 1.02 | 0.99 | 1.02 | 0.7456 | +0.02 (+2%) | 17,200 |
25 Sep 2017 | USD | 1.01 | 1.01 | 1 | 1 | 0.731 | -0.02 (-1.96%) | 700 |
22 Sep 2017 | USD | 0.984 | 1.02 | 0.984 | 1.02 | 0.7456 | +0.03 (+3.03%) | 8,000 |
21 Sep 2017 | USD | 0.999 | 1.02 | 0.968 | 0.99 | 0.7237 | +0.008 (+0.81%) | 5,000 |
20 Sep 2017 | USD | 0.99 | 0.99 | 0.982 | 0.982 | 0.7179 | -0.068 (-6.48%) | 1,000 |
19 Sep 2017 | USD | 1.07 | 1.12 | 0.98 | 1.05 | 0.7676 | +0.018 (+1.74%) | 10,800 |
18 Sep 2017 | USD | 1.032 | 1.061 | 1.032 | 1.032 | 0.7544 | -0.028 (-2.64%) | 6,000 |
15 Sep 2017 | USD | 1.05 | 1.08 | 1.05 | 1.06 | 0.7749 | 0.0 (0.0%) | 7,200 |
14 Sep 2017 | USD | 1.06 | 1.07 | 1 | 1.06 | 0.7749 | +0.03 (+2.91%) | 2,300 |
13 Sep 2017 | USD | 0.99 | 1.04 | 0.99 | 1.03 | 0.753 | +0.01 (+0.98%) | 4,900 |
12 Sep 2017 | USD | 1.058 | 1.058 | 1.02 | 1.02 | 0.7456 | -0.06 (-5.56%) | 300 |
11 Sep 2017 | USD | 1.06 | 1.17 | 1.06 | 1.08 | 0.7895 | +0.12 (+12.50%) | 14,400 |
8 Sep 2017 | USD | 0.969 | 1.02 | 0.96 | 0.96 | 0.7018 | -0.06 (-5.88%) | 3,800 |
7 Sep 2017 | USD | 0.96 | 1.02 | 0.956 | 1.02 | 0.7456 | +0.059 (+6.14%) | 7,700 |
6 Sep 2017 | USD | 0.97 | 1.07 | 0.95 | 0.961 | 0.7025 | -0.039 (-3.90%) | 20,200 |
5 Sep 2017 | USD | 1.01 | 1.02 | 0.95 | 1 | 0.731 | -0.01 (-0.99%) | 1,400 |
4 Sep 2017 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 0.7383 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 1.03 | 1.04 | 1.01 | 1.01 | 0.7383 | +0.017 (+1.71%) | 5,900 |