Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2017 | USD | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 5,986,300 |
17 Nov 2017 | USD | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 4,722,000 |
16 Nov 2017 | USD | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 3,247,900 |
15 Nov 2017 | USD | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 5,304,500 |
14 Nov 2017 | USD | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 4,726,600 |
13 Nov 2017 | USD | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 4,209,100 |
10 Nov 2017 | USD | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,352,300 |
9 Nov 2017 | USD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 4,794,800 |
8 Nov 2017 | USD | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 9,672,000 |
7 Nov 2017 | USD | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 4,551,600 |
6 Nov 2017 | USD | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 3,612,300 |
3 Nov 2017 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 7,999,300 |
1 Nov 2017 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 7,242,300 |
31 Oct 2017 | USD | 1.7 | 1.73 | 1.69 | 1.73 | 1.73 | +0.03 (+1.76%) | 3,516,400 |
30 Oct 2017 | USD | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 6,962,700 |
27 Oct 2017 | USD | 1.7 | 1.72 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 6,976,000 |
26 Oct 2017 | USD | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 12,759,000 |
25 Oct 2017 | USD | 1.7 | 1.71 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 5,649,500 |
24 Oct 2017 | USD | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 5,592,100 |
23 Oct 2017 | USD | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | +0.03 (+1.82%) | 7,180,400 |
20 Oct 2017 | USD | 1.7 | 1.74 | 1.65 | 1.65 | 1.65 | -0.04 (-2.37%) | 11,708,200 |
19 Oct 2017 | USD | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | +0.05 (+3.05%) | 6,976,700 |
18 Oct 2017 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
17 Oct 2017 | USD | 1.7 | 1.7 | 1.63 | 1.64 | 1.64 | -0.06 (-3.53%) | 9,903,500 |
16 Oct 2017 | USD | 1.72 | 1.73 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 6,840,800 |
13 Oct 2017 | USD | 1.79 | 1.79 | 1.7 | 1.72 | 1.72 | -0.07 (-3.91%) | 7,515,000 |
12 Oct 2017 | USD | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 5,712,300 |
11 Oct 2017 | USD | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 9,113,700 |
10 Oct 2017 | USD | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 5,113,500 |