Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2018 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 10,013,000 |
28 Dec 2017 | USD | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 4,915,000 |
27 Dec 2017 | USD | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,683,300 |
26 Dec 2017 | USD | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 1,831,600 |
25 Dec 2017 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.69 | 1.7 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,254,300 |
21 Dec 2017 | USD | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 3,435,900 |
20 Dec 2017 | USD | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 2,553,200 |
19 Dec 2017 | USD | 1.69 | 1.7 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,510,000 |
18 Dec 2017 | USD | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 4,293,400 |
15 Dec 2017 | USD | 1.61 | 1.7 | 1.61 | 1.7 | 1.7 | +0.1 (+6.25%) | 8,845,100 |
14 Dec 2017 | USD | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 6,131,900 |
13 Dec 2017 | USD | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 8,245,800 |
12 Dec 2017 | USD | 1.63 | 1.64 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 6,507,800 |
11 Dec 2017 | USD | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,998,200 |
8 Dec 2017 | USD | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 2,841,300 |
7 Dec 2017 | USD | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 3,189,700 |
6 Dec 2017 | USD | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 9,117,100 |
5 Dec 2017 | USD | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 5,576,000 |
4 Dec 2017 | USD | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 3,440,000 |
1 Dec 2017 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
30 Nov 2017 | USD | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 4,291,800 |
29 Nov 2017 | USD | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 2,605,700 |
28 Nov 2017 | USD | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 4,107,700 |
27 Nov 2017 | USD | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 4,982,900 |
24 Nov 2017 | USD | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 1,582,700 |
23 Nov 2017 | USD | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | +0.04 (+2.48%) | 4,225,100 |
22 Nov 2017 | USD | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 3,229,900 |
21 Nov 2017 | USD | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | -0.01 (-0.61%) | 6,552,700 |