Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 1.55 | 1.62 | 1.501 | 1.5901 | 318.02 | +0.07 (+4.60%) | 26,083 |
3 Jan 2018 | USD | 1.45 | 1.58 | 1.39 | 1.5201 | 304.02 | +0.1 (+7.05%) | 39,766 |
2 Jan 2018 | USD | 1.4 | 1.44 | 1.35 | 1.42 | 284 | +0.01 (+0.71%) | 16,860 |
1 Jan 2018 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 282 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.44 | 1.45 | 1.35 | 1.41 | 282 | -0.04 (-2.76%) | 52,141 |
28 Dec 2017 | USD | 1.45 | 1.48 | 1.44 | 1.45 | 290 | -0.02 (-1.36%) | 20,913 |
27 Dec 2017 | USD | 1.46 | 1.48 | 1.44 | 1.47 | 294 | +0.01 (+0.68%) | 12,332 |
26 Dec 2017 | USD | 1.49 | 1.51 | 1.46 | 1.46 | 292 | -0.02 (-1.35%) | 14,798 |
25 Dec 2017 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 296 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.46 | 1.52 | 1.45 | 1.48 | 296 | +0.02 (+1.37%) | 17,854 |
21 Dec 2017 | USD | 1.46 | 1.56 | 1.45 | 1.46 | 292 | -0.02 (-1.35%) | 27,582 |
20 Dec 2017 | USD | 1.46 | 1.51 | 1.45 | 1.48 | 296 | +0.02 (+1.37%) | 6,259 |
19 Dec 2017 | USD | 1.49 | 1.51 | 1.46 | 1.46 | 292 | 0.0 (0.0%) | 9,662 |
18 Dec 2017 | USD | 1.48 | 1.52 | 1.45 | 1.46 | 292 | +0.01 (+0.69%) | 18,090 |
15 Dec 2017 | USD | 1.5 | 1.52 | 1.45 | 1.45 | 290 | -0.02 (-1.36%) | 13,987 |
14 Dec 2017 | USD | 1.48 | 1.54 | 1.47 | 1.47 | 294 | +0.01 (+0.68%) | 13,444 |
13 Dec 2017 | USD | 1.5 | 1.53 | 1.45 | 1.46 | 292 | -0.05 (-3.31%) | 11,516 |
12 Dec 2017 | USD | 1.59 | 1.59 | 1.45 | 1.51 | 302 | -0.05 (-3.21%) | 26,644 |
11 Dec 2017 | USD | 1.6 | 1.6 | 1.501 | 1.56 | 312 | -0.01 (-0.64%) | 13,052 |
8 Dec 2017 | USD | 1.57 | 1.6 | 1.53 | 1.57 | 314 | +0.01 (+0.64%) | 12,272 |
7 Dec 2017 | USD | 1.65 | 1.65 | 1.54 | 1.56 | 312 | -0.06 (-3.70%) | 14,808 |
6 Dec 2017 | USD | 1.66 | 1.66 | 1.56 | 1.62 | 324 | -0.04 (-2.41%) | 14,360 |
5 Dec 2017 | USD | 1.68 | 1.7 | 1.61 | 1.66 | 332 | +0.01 (+0.61%) | 14,717 |
4 Dec 2017 | USD | 1.65 | 1.72 | 1.64 | 1.65 | 330 | +0.02 (+1.23%) | 23,562 |
1 Dec 2017 | USD | 1.55 | 1.65 | 1.55 | 1.63 | 326 | +0.07 (+4.49%) | 28,776 |
30 Nov 2017 | USD | 1.54 | 1.59 | 1.54 | 1.56 | 312 | +0.02 (+1.30%) | 9,377 |
29 Nov 2017 | USD | 1.57 | 1.57 | 1.5 | 1.54 | 308 | -0.04 (-2.53%) | 19,428 |
28 Nov 2017 | USD | 1.58 | 1.61 | 1.55 | 1.58 | 316 | -0.01 (-0.63%) | 10,576 |
27 Nov 2017 | USD | 1.65 | 1.65 | 1.58 | 1.59 | 318 | -0.04 (-2.45%) | 10,056 |
24 Nov 2017 | USD | 1.63 | 1.67 | 1.59 | 1.63 | 326 | +0.01 (+0.62%) | 9,827 |