Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | USD | 1.69 | 1.75 | 1.67 | 1.72 | 34.4 | 0.0 (0.0%) | 85,120 |
30 Nov 2017 | USD | 1.72 | 1.75 | 1.6598 | 1.72 | 34.4 | -0.01 (-0.58%) | 58,243 |
29 Nov 2017 | USD | 1.76 | 1.8 | 1.65 | 1.73 | 34.6 | -0.03 (-1.70%) | 134,912 |
28 Nov 2017 | USD | 1.86 | 1.93 | 1.7 | 1.76 | 35.2 | -0.14 (-7.37%) | 374,835 |
27 Nov 2017 | USD | 1.93 | 2.04 | 1.77 | 1.9 | 38 | +0.02 (+1.06%) | 945,471 |
24 Nov 2017 | USD | 1.86 | 1.94 | 1.8 | 1.88 | 37.6 | +0.01 (+0.53%) | 76,840 |
23 Nov 2017 | USD | 1.87 | 1.87 | 1.87 | 1.87 | 37.4 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1.87 | 1.88 | 1.74 | 1.87 | 37.4 | +0.01 (+0.53%) | 173,901 |
21 Nov 2017 | USD | 1.88 | 2.1 | 1.811 | 1.8601 | 37.202 | -0.04 (-2.10%) | 460,528 |
20 Nov 2017 | USD | 1.83 | 1.95 | 1.75 | 1.9 | 38 | 0.0 (0.0%) | 459,872 |
17 Nov 2017 | USD | 1.93 | 2.43 | 1.8301 | 1.9 | 38 | +0.1 (+5.56%) | 3,015,768 |
16 Nov 2017 | USD | 1.72 | 1.88 | 1.7 | 1.8 | 36 | +0.2 (+12.50%) | 428,574 |
15 Nov 2017 | USD | 1.73 | 1.89 | 1.56 | 1.6 | 32 | -0.08 (-4.76%) | 573,484 |
14 Nov 2017 | USD | 1.7 | 1.75 | 1.65 | 1.68 | 33.6 | -0.07 (-4.00%) | 151,262 |
13 Nov 2017 | USD | 1.73 | 1.86 | 1.67 | 1.75 | 35 | +0.06 (+3.55%) | 579,549 |
10 Nov 2017 | USD | 1.62 | 1.73 | 1.58 | 1.69 | 33.8 | +0.06 (+3.68%) | 169,378 |
9 Nov 2017 | USD | 1.59 | 1.83 | 1.5507 | 1.63 | 32.6 | 0.0 (0.0%) | 398,347 |
8 Nov 2017 | USD | 1.72 | 1.73 | 1.52 | 1.63 | 32.6 | -0.12 (-6.86%) | 233,085 |
7 Nov 2017 | USD | 1.77 | 2.05 | 1.66 | 1.75 | 35 | -0.02 (-1.13%) | 849,005 |
6 Nov 2017 | USD | 1.81 | 1.88 | 1.7 | 1.77 | 35.4 | -0.17 (-8.76%) | 327,797 |
3 Nov 2017 | USD | 1.82 | 2.38 | 1.8 | 1.94 | 38.8 | +0.11 (+6.01%) | 3,135,081 |
2 Nov 2017 | USD | 1.72 | 2.0046 | 1.72 | 1.83 | 36.6 | -0.2 (-9.85%) | 888,769 |
1 Nov 2017 | USD | 1.49 | 2.52 | 1.47 | 2.03 | 40.6 | +0.54 (+36.24%) | 13,993,072 |
31 Oct 2017 | USD | 1.45 | 1.55 | 1.3 | 1.49 | 29.8 | +0.08 (+5.67%) | 408,626 |
30 Oct 2017 | USD | 1.52 | 1.53 | 1.4 | 1.41 | 28.2 | -0.13 (-8.44%) | 165,507 |
27 Oct 2017 | USD | 1.65 | 1.7 | 1.41 | 1.54 | 30.8 | -0.06 (-3.75%) | 216,666 |
26 Oct 2017 | USD | 1.73 | 1.7694 | 1.45 | 1.6 | 32 | -0.13 (-7.51%) | 242,105 |
25 Oct 2017 | USD | 1.9 | 1.93 | 1.7 | 1.73 | 34.6 | -0.23 (-11.73%) | 393,362 |
24 Oct 2017 | USD | 2.09 | 2.15 | 1.9 | 1.96 | 39.2 | -0.14 (-6.67%) | 613,322 |
23 Oct 2017 | USD | 2.11 | 2.65 | 2.03 | 2.1 | 42 | +0.01 (+0.48%) | 4,192,111 |