Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 1.23 | 1.27 | 1.23 | 1.27 | 76.2 | +0.05 (+4.10%) | 32,732 |
10 Oct 2017 | USD | 1.22 | 1.25 | 1.1901 | 1.22 | 73.2 | +0.01 (+0.83%) | 15,377 |
9 Oct 2017 | USD | 1.28 | 1.28 | 1.17 | 1.21 | 72.6 | -0.04 (-3.20%) | 63,791 |
6 Oct 2017 | USD | 1.12 | 1.35 | 1.12 | 1.25 | 75 | +0.12 (+10.62%) | 338,792 |
5 Oct 2017 | USD | 1.13 | 1.13 | 1.1096 | 1.13 | 67.8 | 0.0 (0.0%) | 5,550 |
4 Oct 2017 | USD | 1.13 | 1.13 | 1.11 | 1.13 | 67.8 | 0.0 (0.0%) | 1,713 |
3 Oct 2017 | USD | 1.14 | 1.14 | 1.11 | 1.13 | 67.8 | 0.0 (0.0%) | 2,085 |
2 Oct 2017 | USD | 1.14 | 1.15 | 1.11 | 1.13 | 67.8 | -0.01 (-0.88%) | 5,251 |
29 Sep 2017 | USD | 1.15 | 1.16 | 1.12 | 1.14 | 68.4 | +0.02 (+1.78%) | 7,820 |
28 Sep 2017 | USD | 1.11 | 1.16 | 1.11 | 1.1201 | 67.206 | -0.03 (-2.60%) | 3,234 |
27 Sep 2017 | USD | 1.14 | 1.18 | 1.1014 | 1.15 | 69 | +0.02 (+1.77%) | 24,553 |
26 Sep 2017 | USD | 1.14 | 1.14 | 1.12 | 1.13 | 67.8 | -0.01 (-0.88%) | 8,175 |
25 Sep 2017 | USD | 1.18 | 1.18 | 1.11 | 1.14 | 68.4 | -0.04 (-3.39%) | 35,824 |
22 Sep 2017 | USD | 1.14 | 1.18 | 1.11 | 1.18 | 70.8 | +0.04 (+3.51%) | 5,759 |
21 Sep 2017 | USD | 1.19 | 1.19 | 1.14 | 1.14 | 68.4 | -0.03 (-2.56%) | 6,615 |
20 Sep 2017 | USD | 1.1 | 1.18 | 1.1 | 1.17 | 70.2 | +0.07 (+6.36%) | 18,508 |
19 Sep 2017 | USD | 1.12 | 1.2 | 1.09 | 1.1 | 66 | -0.04 (-3.50%) | 22,258 |
18 Sep 2017 | USD | 1.23 | 1.2382 | 1.13 | 1.1399 | 68.394 | -0.07 (-5.79%) | 35,785 |
15 Sep 2017 | USD | 1.28 | 1.2894 | 1.19 | 1.21 | 72.6 | -0.07 (-5.47%) | 17,703 |
14 Sep 2017 | USD | 1.28 | 1.3 | 1.26 | 1.28 | 76.8 | 0.0 (0.0%) | 15,503 |
13 Sep 2017 | USD | 1.26 | 1.28 | 1.24 | 1.28 | 76.8 | +0.03 (+2.40%) | 26,199 |
12 Sep 2017 | USD | 1.26 | 1.26 | 1.22 | 1.25 | 75 | +0.03 (+2.46%) | 11,032 |
11 Sep 2017 | USD | 1.23 | 1.2578 | 1.21 | 1.22 | 73.2 | +0.01 (+0.83%) | 26,208 |
8 Sep 2017 | USD | 1.22 | 1.25 | 1.19 | 1.21 | 72.6 | +0.02 (+1.68%) | 19,106 |
7 Sep 2017 | USD | 1.22 | 1.2265 | 1.19 | 1.19 | 71.4 | 0.0 (0.0%) | 26,400 |
6 Sep 2017 | USD | 1.17 | 1.23 | 1.15 | 1.19 | 71.4 | +0.07 (+6.25%) | 52,819 |
5 Sep 2017 | USD | 1.09 | 1.1425 | 1.0501 | 1.12 | 67.2 | +0.04 (+3.70%) | 17,495 |
4 Sep 2017 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 64.8 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 1.07 | 1.1 | 1.05 | 1.08 | 64.8 | +0.01 (+0.93%) | 7,454 |
31 Aug 2017 | USD | 1.06 | 1.14 | 1.02 | 1.07 | 64.2 | 0.0 (0.0%) | 31,480 |