Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 1.404 | 1.413 | 1.4 | 1.413 | 1.413 | -0.025 (-1.74%) | 45,000 |
28 Nov 2017 | USD | 1.438 | 1.438 | 1.438 | 1.438 | 1.438 | -0.051 (-3.45%) | 550 |
27 Nov 2017 | USD | 1.4698 | 1.4894 | 1.4698 | 1.4894 | 1.4894 | +0.038 (+2.64%) | 10,350 |
24 Nov 2017 | USD | 1.45 | 1.4511 | 1.43 | 1.4511 | 1.4511 | +0.059 (+4.20%) | 18,600 |
23 Nov 2017 | USD | 1.3926 | 1.3926 | 1.3926 | 1.3926 | 1.3926 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1.372 | 1.428 | 1.372 | 1.3926 | 1.3926 | +0.037 (+2.71%) | 19,950 |
21 Nov 2017 | USD | 1.3558 | 1.3558 | 1.3558 | 1.3558 | 1.3558 | 0.0 (0.0%) | 0 |
20 Nov 2017 | USD | 1.3558 | 1.3558 | 1.3558 | 1.3558 | 1.3558 | 0.0 (0.0%) | 0 |
17 Nov 2017 | USD | 1.3558 | 1.3558 | 1.3558 | 1.3558 | 1.3558 | +0.045 (+3.41%) | 30,000 |
16 Nov 2017 | USD | 1.3111 | 1.3111 | 1.3111 | 1.3111 | 1.3111 | 0.0 (0.0%) | 0 |
15 Nov 2017 | USD | 1.3111 | 1.3111 | 1.3111 | 1.3111 | 1.3111 | -0.069 (-4.97%) | 2,000 |
14 Nov 2017 | USD | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 0.0 (0.0%) | 0 |
13 Nov 2017 | USD | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 0.0 (0.0%) | 0 |
10 Nov 2017 | USD | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 0.0 (0.0%) | 0 |
9 Nov 2017 | USD | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 0.0 (0.0%) | 0 |
8 Nov 2017 | USD | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | +0.015 (+1.08%) | 5,027 |
7 Nov 2017 | USD | 1.365 | 1.365 | 1.364 | 1.365 | 1.365 | +0.001 (+0.08%) | 27,000 |
6 Nov 2017 | USD | 1.3718 | 1.378 | 1.35 | 1.3639 | 1.3639 | -0.002 (-0.15%) | 51,059 |
3 Nov 2017 | USD | 1.366 | 1.366 | 1.366 | 1.366 | 1.366 | +0.043 (+3.25%) | 50,000 |
2 Nov 2017 | USD | 1.324 | 1.324 | 1.323 | 1.323 | 1.323 | +0.003 (+0.23%) | 50,000 |
1 Nov 2017 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
31 Oct 2017 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.038 (-2.80%) | 9,500 |
30 Oct 2017 | USD | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0.0 (0.0%) | 0 |
27 Oct 2017 | USD | 1.357 | 1.358 | 1.357 | 1.358 | 1.358 | +0.02 (+1.49%) | 20,000 |
26 Oct 2017 | USD | 1.358 | 1.358 | 1.338 | 1.338 | 1.338 | -0.032 (-2.34%) | 76,000 |
25 Oct 2017 | USD | 1.383 | 1.383 | 1.37 | 1.37 | 1.37 | -0.074 (-5.12%) | 4,718 |
24 Oct 2017 | USD | 1.444 | 1.444 | 1.444 | 1.444 | 1.444 | 0.0 (0.0%) | 0 |
23 Oct 2017 | USD | 1.444 | 1.444 | 1.444 | 1.444 | 1.444 | +0.015 (+1.04%) | 241 |
20 Oct 2017 | USD | 1.401 | 1.4297 | 1.401 | 1.4291 | 1.4291 | +0.128 (+9.80%) | 37,400 |
19 Oct 2017 | USD | 1.3175 | 1.3175 | 1.3015 | 1.3015 | 1.3015 | -0.018 (-1.33%) | 45,100 |