Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | USD | 1.5125 | 1.5125 | 1.45 | 1.49 | 22.35 | -0.03 (-1.97%) | 19,498 |
23 Nov 2017 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 22.8 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1.5 | 1.6 | 1.49 | 1.52 | 22.8 | +0.01 (+0.66%) | 22,100 |
21 Nov 2017 | USD | 1.54 | 1.6 | 1.51 | 1.51 | 22.65 | -0.079 (-5.00%) | 23,292 |
20 Nov 2017 | USD | 1.65 | 1.69 | 1.48 | 1.5894 | 23.841 | -0.011 (-0.66%) | 44,696 |
17 Nov 2017 | USD | 1.797 | 1.839 | 1.569 | 1.6 | 24 | -0.23 (-12.57%) | 65,478 |
16 Nov 2017 | USD | 1.79 | 1.862 | 1.7587 | 1.83 | 27.45 | +0.042 (+2.32%) | 7,341 |
15 Nov 2017 | USD | 1.9509 | 1.9509 | 1.75 | 1.7885 | 26.8275 | -0.032 (-1.73%) | 15,687 |
14 Nov 2017 | USD | 2 | 2.06 | 1.82 | 1.82 | 27.3 | -0.25 (-12.08%) | 70,399 |
13 Nov 2017 | USD | 2.04 | 2.132 | 1.99 | 2.07 | 31.05 | -0.02 (-0.96%) | 34,981 |
10 Nov 2017 | USD | 2.01 | 2.24 | 1.881 | 2.09 | 31.35 | +0.03 (+1.46%) | 19,624 |
9 Nov 2017 | USD | 1.9127 | 2.3196 | 1.9127 | 2.06 | 30.9 | -0.07 (-3.28%) | 26,997 |
8 Nov 2017 | USD | 2.161 | 2.3215 | 1.9538 | 2.1298 | 31.947 | -0.03 (-1.40%) | 16,126 |
7 Nov 2017 | USD | 2.23 | 2.49 | 1.96 | 2.16 | 32.4 | +0.13 (+6.40%) | 83,137 |
6 Nov 2017 | USD | 1.95 | 2.23 | 1.88 | 2.03 | 30.45 | +0.08 (+4.10%) | 78,810 |
3 Nov 2017 | USD | 1.9 | 1.95 | 1.9 | 1.95 | 29.25 | +0.07 (+3.72%) | 10,545 |
2 Nov 2017 | USD | 1.8722 | 1.8996 | 1.87 | 1.88 | 28.2 | -0.029 (-1.52%) | 3,528 |
1 Nov 2017 | USD | 1.92 | 1.92 | 1.8882 | 1.909 | 28.635 | -0.021 (-1.08%) | 4,258 |
31 Oct 2017 | USD | 1.84 | 1.9499 | 1.84 | 1.9299 | 28.9485 | +0.116 (+6.39%) | 14,981 |
30 Oct 2017 | USD | 1.76 | 1.9 | 1.75 | 1.814 | 27.21 | -0.096 (-5.03%) | 21,159 |
27 Oct 2017 | USD | 1.88 | 1.976 | 1.8 | 1.91 | 28.65 | +0.033 (+1.76%) | 19,319 |
26 Oct 2017 | USD | 1.88 | 1.98 | 1.8411 | 1.877 | 28.155 | -0.093 (-4.72%) | 23,323 |
25 Oct 2017 | USD | 2.12 | 2.12 | 1.9001 | 1.97 | 29.55 | -0.17 (-7.94%) | 14,293 |
24 Oct 2017 | USD | 2.2 | 2.2124 | 2.1 | 2.14 | 32.1 | -0.048 (-2.19%) | 10,683 |
23 Oct 2017 | USD | 1.97 | 2.23 | 1.97 | 2.188 | 32.82 | +0.068 (+3.21%) | 13,557 |
20 Oct 2017 | USD | 2.205 | 2.25 | 1.83 | 2.12 | 31.8 | -0.09 (-4.07%) | 34,370 |
19 Oct 2017 | USD | 2.28 | 2.28 | 2.2 | 2.21 | 33.15 | -0.09 (-3.91%) | 16,640 |
18 Oct 2017 | USD | 2.3434 | 2.42 | 2.27 | 2.3 | 34.5 | -0.05 (-2.12%) | 19,455 |
17 Oct 2017 | USD | 2.45 | 2.4595 | 2.2411 | 2.3499 | 35.2485 | -0.08 (-3.30%) | 32,044 |
16 Oct 2017 | USD | 2.51 | 2.52 | 2.3 | 2.4301 | 36.4515 | +0 (+0.0%) | 15,907 |