Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 1.6736 | 1.72 | 1.611 | 1.68 | 1.68 | -0.04 (-2.33%) | 39,673 |
2 Jan 2018 | USD | 1.6933 | 1.76 | 1.6933 | 1.72 | 1.72 | +0.06 (+3.61%) | 17,900 |
1 Jan 2018 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.6059 | 1.7 | 1.5955 | 1.66 | 1.66 | +0.042 (+2.61%) | 37,400 |
28 Dec 2017 | USD | 1.59 | 1.6178 | 1.59 | 1.6178 | 1.6178 | +0.047 (+2.97%) | 16,222 |
27 Dec 2017 | USD | 1.5711 | 1.5711 | 1.5711 | 1.5711 | 1.5711 | +0.031 (+2.01%) | 7,517 |
26 Dec 2017 | USD | 1.5601 | 1.5601 | 1.5401 | 1.5401 | 1.5401 | -0.07 (-4.34%) | 9,598 |
25 Dec 2017 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.62 | 1.68 | 1.61 | 1.61 | 1.61 | +0.018 (+1.13%) | 37,110 |
21 Dec 2017 | USD | 1.53 | 1.592 | 1.53 | 1.592 | 1.592 | +0.002 (+0.13%) | 2,734 |
20 Dec 2017 | USD | 1.5322 | 1.59 | 1.5322 | 1.59 | 1.59 | +0.08 (+5.30%) | 8,200 |
19 Dec 2017 | USD | 1.5 | 1.51 | 1.4944 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,300 |
18 Dec 2017 | USD | 1.55 | 1.55 | 1.41 | 1.49 | 1.49 | +0.026 (+1.75%) | 26,866 |
15 Dec 2017 | USD | 1.5 | 1.5 | 1.45 | 1.4644 | 1.4644 | +0.054 (+3.86%) | 21,600 |
14 Dec 2017 | USD | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.08 (-5.37%) | 9,500 |
13 Dec 2017 | USD | 1.6 | 1.6 | 1.48 | 1.49 | 1.49 | -0.004 (-0.28%) | 5,860 |
12 Dec 2017 | USD | 1.58 | 1.5994 | 1.41 | 1.4942 | 1.4942 | -0.181 (-10.79%) | 30,251 |
11 Dec 2017 | USD | 1.7871 | 1.907 | 1.675 | 1.675 | 1.675 | -0.025 (-1.47%) | 22,600 |
8 Dec 2017 | USD | 1.52 | 1.7 | 1.52 | 1.7 | 1.7 | +0.19 (+12.58%) | 15,300 |
7 Dec 2017 | USD | 1.3461 | 1.56 | 1.3461 | 1.51 | 1.51 | +0.224 (+17.40%) | 18,000 |
6 Dec 2017 | USD | 1.2381 | 1.2874 | 1.2223 | 1.2862 | 1.2862 | +0.031 (+2.47%) | 7,000 |
5 Dec 2017 | USD | 1.2577 | 1.29 | 1.24 | 1.2552 | 1.2552 | +0.025 (+2.00%) | 3,800 |
4 Dec 2017 | USD | 1.2104 | 1.2867 | 1.2 | 1.2306 | 1.2306 | +0.064 (+5.51%) | 5,000 |
1 Dec 2017 | USD | 1.1 | 1.1665 | 1.1 | 1.1663 | 1.1663 | +0.016 (+1.42%) | 9,309 |
30 Nov 2017 | USD | 1.1 | 1.15 | 1.099 | 1.15 | 1.15 | +0.01 (+0.88%) | 7,200 |
29 Nov 2017 | USD | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -0.07 (-5.79%) | 7,100 |
28 Nov 2017 | USD | 1.2631 | 1.2944 | 1.21 | 1.21 | 1.21 | -0.11 (-8.33%) | 12,607 |
27 Nov 2017 | USD | 1.37 | 1.37 | 1.2921 | 1.32 | 1.32 | +0.046 (+3.61%) | 24,500 |
24 Nov 2017 | USD | 1.2695 | 1.28 | 1.25 | 1.274 | 1.274 | +0.165 (+14.88%) | 4,000 |
23 Nov 2017 | USD | 1.109 | 1.109 | 1.109 | 1.109 | 1.109 | 0.0 (0.0%) | 0 |