Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 1.8 | 1.8 | 1.65 | 1.7 | 4,250 | -0.05 (-2.86%) | 33,693 |
4 Jan 2018 | USD | 1.75 | 1.895 | 1.65 | 1.75 | 4,375 | +0.1 (+6.06%) | 244,523 |
3 Jan 2018 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 4,125 | +0.05 (+3.13%) | 149,377 |
2 Jan 2018 | USD | 1.55 | 1.65 | 1.55 | 1.6 | 4,000 | +0.05 (+3.23%) | 161,503 |
1 Jan 2018 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 3,875 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.5 | 1.55 | 1.45 | 1.55 | 3,875 | -0.1 (-6.06%) | 147,151 |
28 Dec 2017 | USD | 1.5 | 1.7 | 1.5 | 1.65 | 4,125 | +0.1 (+6.45%) | 115,870 |
27 Dec 2017 | USD | 1.55 | 1.55 | 1.5 | 1.55 | 3,875 | 0.0 (0.0%) | 46,805 |
26 Dec 2017 | USD | 1.55 | 1.55 | 1.5 | 1.55 | 3,875 | 0.0 (0.0%) | 23,135 |
25 Dec 2017 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 3,875 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.55 | 1.65 | 1.55 | 1.55 | 3,875 | -0.05 (-3.13%) | 75,754 |
21 Dec 2017 | USD | 1.6 | 1.6 | 1.55 | 1.6 | 4,000 | 0.0 (0.0%) | 25,772 |
20 Dec 2017 | USD | 1.4 | 1.75 | 1.4 | 1.6 | 4,000 | +0.2 (+14.29%) | 232,906 |
19 Dec 2017 | USD | 1.35 | 1.4 | 1.35 | 1.4 | 3,500 | 0.0 (0.0%) | 125,461 |
18 Dec 2017 | USD | 1.45 | 1.45 | 1.35 | 1.4 | 3,500 | 0.0 (0.0%) | 113,312 |
15 Dec 2017 | USD | 1.45 | 1.45 | 1.4 | 1.4 | 3,500 | -0.05 (-3.45%) | 60,335 |
14 Dec 2017 | USD | 1.45 | 1.45 | 1.35 | 1.45 | 3,625 | +0.05 (+3.57%) | 152,400 |
13 Dec 2017 | USD | 1.4 | 1.45 | 1.35 | 1.4 | 3,500 | 0.0 (0.0%) | 110,535 |
12 Dec 2017 | USD | 1.6 | 1.65 | 1.3 | 1.4 | 3,500 | -0.25 (-15.15%) | 266,783 |
11 Dec 2017 | USD | 1.7 | 1.7 | 1.65 | 1.65 | 4,125 | -0.05 (-2.94%) | 44,890 |
8 Dec 2017 | USD | 1.65 | 1.75 | 1.6 | 1.7 | 4,250 | 0.0 (0.0%) | 97,437 |
7 Dec 2017 | USD | 1.65 | 1.725 | 1.6 | 1.7 | 4,250 | +0.05 (+3.03%) | 73,253 |
6 Dec 2017 | USD | 1.75 | 1.75 | 1.65 | 1.65 | 4,125 | -0.1 (-5.71%) | 56,273 |
5 Dec 2017 | USD | 1.75 | 1.8 | 1.7 | 1.75 | 4,375 | 0.0 (0.0%) | 46,727 |
4 Dec 2017 | USD | 1.95 | 1.95 | 1.7 | 1.75 | 4,375 | -0.15 (-7.89%) | 148,358 |
1 Dec 2017 | USD | 1.9 | 1.9 | 1.85 | 1.9 | 4,750 | 0.0 (0.0%) | 40,470 |
30 Nov 2017 | USD | 1.95 | 2 | 1.85 | 1.9 | 4,750 | -0.4 (-17.39%) | 159,375 |
29 Nov 2017 | USD | 2.2 | 2.3 | 2.1 | 2.3 | 5,750 | +0.15 (+6.98%) | 223,805 |
28 Nov 2017 | USD | 2.1 | 2.15 | 2.05 | 2.15 | 5,375 | +0.05 (+2.38%) | 42,209 |
27 Nov 2017 | USD | 2 | 2.1 | 2 | 2.1 | 5,250 | +0.05 (+2.44%) | 90,304 |