Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2017 | USD | 1.06 | 1.062 | 0.95 | 1.01 | 1.01 | -0.07 (-6.48%) | 22,250 |
13 Dec 2017 | USD | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | +0.033 (+3.15%) | 5,100 |
12 Dec 2017 | USD | 1.04 | 1.05 | 1 | 1.047 | 1.047 | -0.003 (-0.29%) | 13,900 |
11 Dec 2017 | USD | 0.99 | 1.05 | 0.935 | 1.05 | 1.05 | +0.047 (+4.69%) | 45,575 |
8 Dec 2017 | USD | 1.03 | 1.05 | 1 | 1.003 | 1.003 | -0.067 (-6.26%) | 3,761 |
7 Dec 2017 | USD | 1 | 1.083 | 1 | 1.07 | 1.07 | +0.02 (+1.90%) | 42,500 |
6 Dec 2017 | USD | 1.085 | 1.105 | 0.95 | 1.05 | 1.05 | -0.03 (-2.78%) | 115,100 |
5 Dec 2017 | USD | 1.25 | 1.25 | 1.02 | 1.08 | 1.08 | -0.03 (-2.70%) | 17,635 |
4 Dec 2017 | USD | 1.016 | 1.144 | 1.016 | 1.11 | 1.11 | +0.065 (+6.22%) | 119,680 |
1 Dec 2017 | USD | 1.07 | 1.07 | 1.04 | 1.045 | 1.045 | -0.005 (-0.48%) | 11,400 |
30 Nov 2017 | USD | 1 | 1.08 | 0.99 | 1.05 | 1.05 | +0.02 (+1.94%) | 259,169 |
29 Nov 2017 | USD | 1.01 | 1.05 | 0.99 | 1.03 | 1.03 | +0.02 (+1.98%) | 43,413 |
28 Nov 2017 | USD | 1.06 | 1.07 | 1 | 1.01 | 1.01 | -0.047 (-4.45%) | 100,450 |
27 Nov 2017 | USD | 1.02 | 1.08 | 1.018 | 1.057 | 1.057 | +0.001 (+0.09%) | 7,500 |
24 Nov 2017 | USD | 1.08 | 1.08 | 1.02 | 1.056 | 1.056 | -0.014 (-1.31%) | 5,200 |
23 Nov 2017 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1.02 | 1.07 | 0.996 | 1.07 | 1.07 | +0.02 (+1.90%) | 16,800 |
21 Nov 2017 | USD | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 61,300 |
20 Nov 2017 | USD | 1.05 | 1.05 | 0.98 | 1.05 | 1.05 | 0.0 (0.0%) | 10,096 |
17 Nov 2017 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.05 (+5%) | 400 |
16 Nov 2017 | USD | 1 | 1.02 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 57,300 |
15 Nov 2017 | USD | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 28,200 |
14 Nov 2017 | USD | 1.02 | 1.05 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 10,800 |
13 Nov 2017 | USD | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 18,600 |
10 Nov 2017 | USD | 1.01 | 1.08 | 1 | 1.04 | 1.04 | +0.045 (+4.52%) | 21,600 |
9 Nov 2017 | USD | 1.03 | 1.1 | 0.995 | 0.995 | 0.995 | -0.035 (-3.40%) | 57,800 |
8 Nov 2017 | USD | 1.05 | 1.09 | 0.95 | 1.03 | 1.03 | -0.02 (-1.90%) | 49,800 |
7 Nov 2017 | USD | 1.02 | 1.1 | 0.995 | 1.05 | 1.05 | +0.079 (+8.14%) | 579,554 |
6 Nov 2017 | USD | 0.95 | 1.01 | 0.95 | 0.971 | 0.971 | +0.021 (+2.21%) | 72,750 |
3 Nov 2017 | USD | 0.96 | 1.01 | 0.93 | 0.95 | 0.95 | +0.02 (+2.15%) | 307,552 |