Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | USD | 1.147 | 1.147 | 1.132 | 1.136 | 1.136 | -0.004 (-0.35%) | 2,729,800 |
12 Mar 2018 | USD | 1.11 | 1.141 | 1.109 | 1.14 | 1.14 | +0.035 (+3.17%) | 3,157,953 |
9 Mar 2018 | USD | 1.109 | 1.116 | 1.101 | 1.105 | 1.105 | -0.004 (-0.36%) | 1,998,316 |
8 Mar 2018 | USD | 1.115 | 1.125 | 1.109 | 1.109 | 1.109 | -0.008 (-0.72%) | 428,643 |
7 Mar 2018 | USD | 1.142 | 1.142 | 1.115 | 1.117 | 1.117 | -0.026 (-2.27%) | 444,133 |
6 Mar 2018 | USD | 1.131 | 1.145 | 1.131 | 1.143 | 1.143 | +0.015 (+1.33%) | 2,396,291 |
5 Mar 2018 | USD | 1.143 | 1.148 | 1.124 | 1.128 | 1.128 | -0.017 (-1.48%) | 2,443,490 |
2 Mar 2018 | USD | 1.147 | 1.149 | 1.132 | 1.145 | 1.145 | -0.003 (-0.26%) | 2,568,335 |
1 Mar 2018 | USD | 1.138 | 1.148 | 1.126 | 1.148 | 1.148 | +0.011 (+0.97%) | 2,943,165 |
28 Feb 2018 | USD | 1.112 | 1.143 | 1.112 | 1.137 | 1.137 | +0.017 (+1.52%) | 2,911,809 |
27 Feb 2018 | USD | 1.12 | 1.138 | 1.116 | 1.12 | 1.12 | -0.01 (-0.88%) | 432,549 |
26 Feb 2018 | USD | 1.12 | 1.132 | 1.112 | 1.13 | 1.13 | +0.029 (+2.63%) | 763,865 |
23 Feb 2018 | USD | 1.108 | 1.108 | 1.091 | 1.101 | 1.101 | 0.0 (0.0%) | 936,201 |
22 Feb 2018 | USD | 1.091 | 1.108 | 1.091 | 1.101 | 1.101 | +0.006 (+0.55%) | 337,800 |
14 Feb 2018 | USD | 1.091 | 1.1 | 1.088 | 1.095 | 1.095 | -0.002 (-0.18%) | 235,687 |
13 Feb 2018 | USD | 1.075 | 1.116 | 1.075 | 1.097 | 1.097 | +0.023 (+2.14%) | 450,045 |
12 Feb 2018 | USD | 1.075 | 1.085 | 1.065 | 1.074 | 1.074 | +0.009 (+0.85%) | 404,926 |
9 Feb 2018 | USD | 1.075 | 1.075 | 1.051 | 1.065 | 1.065 | -0.024 (-2.20%) | 1,971,518 |
8 Feb 2018 | USD | 1.128 | 1.128 | 1.086 | 1.089 | 1.089 | -0.028 (-2.51%) | 1,651,360 |
7 Feb 2018 | USD | 1.151 | 1.157 | 1.113 | 1.117 | 1.117 | -0.013 (-1.15%) | 2,142,225 |
6 Feb 2018 | USD | 1.14 | 1.162 | 1.13 | 1.13 | 1.13 | -0.028 (-2.42%) | 2,691,464 |
5 Feb 2018 | USD | 1.155 | 1.166 | 1.145 | 1.158 | 1.158 | -0.01 (-0.86%) | 1,827,029 |
2 Feb 2018 | USD | 1.143 | 1.168 | 1.121 | 1.168 | 1.168 | +0.028 (+2.46%) | 2,804,061 |
1 Feb 2018 | USD | 1.141 | 1.174 | 1.138 | 1.14 | 1.14 | 0.0 (0.0%) | 3,327,896 |
31 Jan 2018 | USD | 1.161 | 1.165 | 1.136 | 1.14 | 1.14 | -0.027 (-2.31%) | 1,332,176 |
30 Jan 2018 | USD | 1.16 | 1.18 | 1.158 | 1.167 | 1.167 | -0.002 (-0.17%) | 328,800 |
29 Jan 2018 | USD | 1.167 | 1.182 | 1.16 | 1.169 | 1.169 | +0.002 (+0.17%) | 842,389 |
26 Jan 2018 | USD | 1.188 | 1.193 | 1.166 | 1.167 | 1.167 | -0.021 (-1.77%) | 757,869 |
25 Jan 2018 | USD | 1.175 | 1.195 | 1.172 | 1.188 | 1.188 | +0.013 (+1.11%) | 555,852 |
24 Jan 2018 | USD | 1.166 | 1.18 | 1.166 | 1.175 | 1.175 | +0.004 (+0.34%) | 392,242 |