Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | USD | 1.6937 | 1.7219 | 1.628 | 1.66 | 1.66 | -0.029 (-1.72%) | 14,392 |
12 Dec 2017 | USD | 1.67 | 1.7 | 1.62 | 1.689 | 1.689 | -0.021 (-1.23%) | 44,509 |
11 Dec 2017 | USD | 1.7276 | 1.77 | 1.7 | 1.71 | 1.71 | -0.046 (-2.61%) | 22,148 |
8 Dec 2017 | USD | 1.73 | 1.7922 | 1.7 | 1.7559 | 1.7559 | +0.105 (+6.36%) | 40,909 |
7 Dec 2017 | USD | 1.5 | 1.69 | 1.5 | 1.6509 | 1.6509 | +0.011 (+0.66%) | 34,298 |
6 Dec 2017 | USD | 1.65 | 1.65 | 1.5592 | 1.64 | 1.64 | -0.062 (-3.65%) | 81,850 |
5 Dec 2017 | USD | 1.775 | 1.775 | 1.68 | 1.7022 | 1.7022 | -0.128 (-6.98%) | 54,861 |
4 Dec 2017 | USD | 1.9 | 1.9 | 1.79 | 1.83 | 1.83 | -0.07 (-3.68%) | 20,802 |
1 Dec 2017 | USD | 1.91 | 1.964 | 1.8809 | 1.9 | 1.9 | -0.009 (-0.47%) | 17,708 |
30 Nov 2017 | USD | 1.93 | 1.9429 | 1.8661 | 1.909 | 1.909 | -0.051 (-2.60%) | 18,222 |
29 Nov 2017 | USD | 2.003 | 2.0032 | 1.8994 | 1.96 | 1.96 | -0.01 (-0.51%) | 18,261 |
28 Nov 2017 | USD | 2.09 | 2.13 | 1.91 | 1.97 | 1.97 | -0.109 (-5.24%) | 40,502 |
27 Nov 2017 | USD | 2.0394 | 2.08 | 1.96 | 2.079 | 2.079 | +0.177 (+9.28%) | 69,951 |
24 Nov 2017 | USD | 1.8769 | 1.992 | 1.8769 | 1.9024 | 1.9024 | +0.122 (+6.88%) | 27,062 |
23 Nov 2017 | USD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1.8661 | 1.87 | 1.7745 | 1.78 | 1.78 | -0.07 (-3.78%) | 55,535 |
21 Nov 2017 | USD | 1.85 | 1.86 | 1.72 | 1.85 | 1.85 | -0.019 (-1.00%) | 75,468 |
20 Nov 2017 | USD | 1.9453 | 1.95 | 1.7723 | 1.8687 | 1.8687 | -0.08 (-4.12%) | 146,218 |
17 Nov 2017 | USD | 1.9 | 2.023 | 1.89 | 1.9491 | 1.9491 | +0.049 (+2.58%) | 51,062 |
16 Nov 2017 | USD | 1.74 | 1.92 | 1.67 | 1.9 | 1.9 | +0.3 (+18.75%) | 115,801 |
15 Nov 2017 | USD | 1.8 | 1.82 | 1.5405 | 1.6 | 1.6 | -0.346 (-17.78%) | 168,666 |
14 Nov 2017 | USD | 2.05 | 2.07 | 1.81 | 1.946 | 1.946 | -0.132 (-6.36%) | 63,556 |
13 Nov 2017 | USD | 2.134 | 2.134 | 2.0412 | 2.0782 | 2.0782 | +0.043 (+2.13%) | 42,682 |
10 Nov 2017 | USD | 2.1442 | 2.1759 | 1.953 | 2.0349 | 2.0349 | -0.051 (-2.46%) | 93,514 |
9 Nov 2017 | USD | 2.2051 | 2.23 | 1.85 | 2.0862 | 2.0862 | -0.114 (-5.17%) | 159,396 |
8 Nov 2017 | USD | 2.1518 | 2.23 | 2.11 | 2.2 | 2.2 | +0.123 (+5.92%) | 329,703 |
7 Nov 2017 | USD | 2.026 | 2.154 | 1.9924 | 2.077 | 2.077 | +0.127 (+6.51%) | 229,064 |
6 Nov 2017 | USD | 1.88 | 1.9606 | 1.879 | 1.95 | 1.95 | +0.104 (+5.66%) | 140,955 |
3 Nov 2017 | USD | 1.84 | 1.96 | 1.7938 | 1.8455 | 1.8455 | +0.046 (+2.53%) | 132,368 |
2 Nov 2017 | USD | 1.71 | 1.83 | 1.71 | 1.7999 | 1.7999 | +0.101 (+5.97%) | 166,600 |