Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 24,424 |
5 Jan 2018 | USD | 1.44 | 1.4629 | 1.39 | 1.45 | 1.45 | +0.03 (+2.11%) | 10,554 |
4 Jan 2018 | USD | 1.47 | 1.54 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 11,922 |
3 Jan 2018 | USD | 1.4 | 1.6 | 1.39 | 1.48 | 1.48 | +0.1 (+7.25%) | 45,460 |
2 Jan 2018 | USD | 1.36 | 1.52 | 1.3 | 1.38 | 1.38 | +0 (+0.01%) | 93,108 |
1 Jan 2018 | USD | 1.3799 | 1.3799 | 1.3799 | 1.3799 | 1.3799 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.37 | 1.39 | 1.35 | 1.3799 | 1.3799 | +0.01 (+0.72%) | 17,089 |
28 Dec 2017 | USD | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | +0.001 (+0.04%) | 10,931 |
27 Dec 2017 | USD | 1.37 | 1.38 | 1.35 | 1.3695 | 1.3695 | +0.009 (+0.70%) | 13,110 |
26 Dec 2017 | USD | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 34,246 |
25 Dec 2017 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.39 | 1.4 | 1.37 | 1.4 | 1.4 | +0.04 (+2.94%) | 6,117 |
21 Dec 2017 | USD | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 12,267 |
20 Dec 2017 | USD | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 770 |
19 Dec 2017 | USD | 1.39 | 1.45 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 10,429 |
18 Dec 2017 | USD | 1.42 | 1.45 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 42,688 |
15 Dec 2017 | USD | 1.48 | 1.482 | 1.35 | 1.42 | 1.42 | -0.06 (-4.05%) | 62,292 |
14 Dec 2017 | USD | 1.52 | 1.58 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 24,627 |
13 Dec 2017 | USD | 1.49 | 1.54 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 27,238 |
12 Dec 2017 | USD | 1.52 | 1.52 | 1.4401 | 1.49 | 1.49 | -0.02 (-1.32%) | 21,220 |
11 Dec 2017 | USD | 1.52 | 1.57 | 1.47 | 1.51 | 1.51 | -0.02 (-1.31%) | 16,784 |
8 Dec 2017 | USD | 1.56 | 1.6 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 39,149 |
7 Dec 2017 | USD | 1.57 | 1.63 | 1.5112 | 1.56 | 1.56 | -0.01 (-0.64%) | 43,984 |
6 Dec 2017 | USD | 1.59 | 1.63 | 1.5602 | 1.57 | 1.57 | -0.03 (-1.88%) | 19,229 |
5 Dec 2017 | USD | 1.63 | 1.66 | 1.52 | 1.6 | 1.6 | +0.06 (+3.90%) | 248,420 |
4 Dec 2017 | USD | 1.55 | 1.58 | 1.48 | 1.54 | 1.54 | -0.01 (-0.65%) | 65,534 |
1 Dec 2017 | USD | 1.56 | 1.6113 | 1.48 | 1.55 | 1.55 | 0.0 (0.0%) | 63,239 |
30 Nov 2017 | USD | 1.4985 | 1.6948 | 1.4742 | 1.55 | 1.55 | +0.03 (+1.97%) | 245,421 |
29 Nov 2017 | USD | 1.5393 | 1.57 | 1.48 | 1.52 | 1.52 | -0.04 (-2.56%) | 52,884 |
28 Nov 2017 | USD | 1.5 | 1.57 | 1.451 | 1.5599 | 1.5599 | +0.07 (+4.69%) | 69,391 |