Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2017 | USD | 1.718 | 1.719 | 1.68 | 1.719 | 1.719 | +0.007 (+0.41%) | 29,169 |
16 Nov 2017 | USD | 1.7 | 1.72 | 1.685 | 1.712 | 1.712 | +0.012 (+0.71%) | 36,355 |
15 Nov 2017 | USD | 1.714 | 1.719 | 1.615 | 1.7 | 1.7 | -0.06 (-3.41%) | 275,249 |
14 Nov 2017 | USD | 1.825 | 1.825 | 1.737 | 1.76 | 1.76 | -0.068 (-3.72%) | 70,217 |
13 Nov 2017 | USD | 1.83 | 1.867 | 1.78 | 1.828 | 1.828 | -0.024 (-1.30%) | 49,724 |
10 Nov 2017 | USD | 1.857 | 1.882 | 1.85 | 1.852 | 1.852 | +0.012 (+0.65%) | 28,293 |
9 Nov 2017 | USD | 1.88 | 1.88 | 1.807 | 1.84 | 1.84 | -0.05 (-2.65%) | 124,958 |
8 Nov 2017 | USD | 1.94 | 1.96 | 1.87 | 1.89 | 1.89 | -0.058 (-2.98%) | 100,585 |
7 Nov 2017 | USD | 2.014 | 2.018 | 1.941 | 1.948 | 1.948 | -0.049 (-2.45%) | 50,922 |
6 Nov 2017 | USD | 2.06 | 2.06 | 1.99 | 1.997 | 1.997 | -0.015 (-0.75%) | 52,370 |
3 Nov 2017 | USD | 2.046 | 2.046 | 1.978 | 2.012 | 2.012 | -0.008 (-0.40%) | 69,859 |
2 Nov 2017 | USD | 2.02 | 2.038 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 59,305 |
1 Nov 2017 | USD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 31,899 |
31 Oct 2017 | USD | 2.03 | 2.054 | 2.01 | 2.02 | 2.02 | +0.004 (+0.20%) | 90,612 |
30 Oct 2017 | USD | 1.999 | 2.026 | 1.98 | 2.016 | 2.016 | +0.036 (+1.82%) | 55,943 |
27 Oct 2017 | USD | 2.016 | 2.02 | 1.978 | 1.98 | 1.98 | -0.034 (-1.69%) | 34,709 |
26 Oct 2017 | USD | 2.014 | 2.014 | 2.014 | 2.014 | 2.014 | +0.024 (+1.21%) | 48,355 |
25 Oct 2017 | USD | 2.056 | 2.056 | 1.97 | 1.99 | 1.99 | -0.02 (-1.00%) | 113,100 |
24 Oct 2017 | USD | 1.981 | 2.098 | 1.981 | 2.01 | 2.01 | +0.016 (+0.80%) | 311,150 |
23 Oct 2017 | USD | 2.04 | 2.04 | 1.976 | 1.994 | 1.994 | -0.042 (-2.06%) | 71,357 |
20 Oct 2017 | USD | 1.989 | 2.08 | 1.97 | 2.036 | 2.036 | +0.036 (+1.80%) | 121,640 |
19 Oct 2017 | USD | 2.096 | 2.118 | 1.951 | 2 | 2 | -0.05 (-2.44%) | 233,020 |
18 Oct 2017 | USD | 1.94 | 2.06 | 1.94 | 2.05 | 2.05 | +0.104 (+5.34%) | 226,047 |
17 Oct 2017 | USD | 1.955 | 1.984 | 1.944 | 1.946 | 1.946 | -0.032 (-1.62%) | 109,912 |
16 Oct 2017 | USD | 1.93 | 1.995 | 1.927 | 1.978 | 1.978 | +0.101 (+5.38%) | 237,613 |
13 Oct 2017 | USD | 1.877 | 1.877 | 1.877 | 1.877 | 1.877 | 0.0 (0.0%) | 0 |
12 Oct 2017 | USD | 1.787 | 1.9 | 1.776 | 1.877 | 1.877 | +0.101 (+5.69%) | 169,997 |
11 Oct 2017 | USD | 1.78 | 1.791 | 1.729 | 1.776 | 1.776 | -0.013 (-0.73%) | 70,211 |
10 Oct 2017 | USD | 1.813 | 1.814 | 1.781 | 1.789 | 1.789 | -0.011 (-0.61%) | 12,333 |
9 Oct 2017 | USD | 1.817 | 1.817 | 1.766 | 1.8 | 1.8 | -0.002 (-0.11%) | 79,893 |