Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | USD | 1.117 | 1.1302 | 0.9591 | 0.9977 | 0.9977 | -0.122 (-10.91%) | 9,642,890 |
6 Mar 2018 | USD | 1.2776 | 1.2776 | 1.0943 | 1.1199 | 1.1199 | -0.16 (-12.47%) | 10,536,600 |
5 Mar 2018 | USD | 1.3288 | 1.3291 | 1.2795 | 1.2795 | 1.2795 | -0.055 (-4.09%) | 12,706,400 |
4 Mar 2018 | USD | 1.2788 | 1.3341 | 1.2191 | 1.3341 | 1.3341 | +0.052 (+4.06%) | 16,601,300 |
3 Mar 2018 | USD | 1.2848 | 1.3059 | 1.2624 | 1.282 | 1.282 | -0.007 (-0.57%) | 15,451,700 |
2 Mar 2018 | USD | 1.3002 | 1.3002 | 1.2365 | 1.2894 | 1.2894 | -0.013 (-0.98%) | 16,178,500 |
1 Mar 2018 | USD | 1.2719 | 1.3569 | 1.2567 | 1.3022 | 1.3022 | +0.031 (+2.42%) | 17,882,600 |
28 Feb 2018 | USD | 1.4089 | 1.4846 | 1.2714 | 1.2714 | 1.2714 | -0.14 (-9.94%) | 16,627,600 |
27 Feb 2018 | USD | 1.4547 | 1.4696 | 1.3888 | 1.4118 | 1.4118 | -0.039 (-2.67%) | 14,931,700 |
26 Feb 2018 | USD | 1.5571 | 1.6293 | 1.4248 | 1.4506 | 1.4506 | -0.101 (-6.49%) | 17,952,900 |
25 Feb 2018 | USD | 1.4733 | 1.5969 | 1.4481 | 1.5513 | 1.5513 | +0.076 (+5.14%) | 20,101,700 |
24 Feb 2018 | USD | 1.4965 | 1.5947 | 1.3947 | 1.4754 | 1.4754 | -0.021 (-1.40%) | 15,629,000 |
23 Feb 2018 | USD | 1.3357 | 1.6309 | 1.2808 | 1.4963 | 1.4963 | +0.161 (+12.05%) | 19,943,700 |
22 Feb 2018 | USD | 1.4497 | 1.5386 | 1.3037 | 1.3354 | 1.3354 | -0.115 (-7.90%) | 14,579,700 |
21 Feb 2018 | USD | 1.5724 | 1.6629 | 1.419 | 1.45 | 1.45 | -0.142 (-8.91%) | 16,840,200 |
20 Feb 2018 | USD | 1.8819 | 1.923 | 1.5802 | 1.5919 | 1.5919 | -0.299 (-15.81%) | 30,972,100 |
19 Feb 2018 | USD | 1.3729 | 1.8909 | 1.3639 | 1.8909 | 1.8909 | +0.504 (+36.32%) | 32,097,300 |
18 Feb 2018 | USD | 1.5465 | 1.5529 | 1.3675 | 1.3871 | 1.3871 | -0.157 (-10.14%) | 15,231,200 |
17 Feb 2018 | USD | 1.4559 | 1.5659 | 1.4407 | 1.5436 | 1.5436 | +0.09 (+6.19%) | 15,634,400 |
16 Feb 2018 | USD | 1.4055 | 1.4572 | 1.3507 | 1.4536 | 1.4536 | +0.049 (+3.47%) | 14,756,400 |
15 Feb 2018 | USD | 1.364 | 1.4291 | 1.3077 | 1.4049 | 1.4049 | +0.033 (+2.38%) | 15,415,500 |
14 Feb 2018 | USD | 1.2184 | 1.4379 | 1.2184 | 1.3722 | 1.3722 | +0.151 (+12.36%) | 15,995,700 |
13 Feb 2018 | USD | 1.3026 | 1.3048 | 1.2086 | 1.2212 | 1.2212 | -0.079 (-6.08%) | 13,668,400 |
12 Feb 2018 | USD | 1.2279 | 1.3153 | 1.2279 | 1.3002 | 1.3002 | +0.08 (+6.54%) | 13,451,800 |
11 Feb 2018 | USD | 1.4784 | 1.4784 | 1.1848 | 1.2204 | 1.2204 | -0.237 (-16.29%) | 18,331,700 |
10 Feb 2018 | USD | 1.2259 | 1.4579 | 1.2206 | 1.4579 | 1.4579 | +0.233 (+19.06%) | 21,131,200 |
9 Feb 2018 | USD | 1.1316 | 1.2396 | 1.0669 | 1.2245 | 1.2245 | +0.096 (+8.46%) | 10,350,900 |
8 Feb 2018 | USD | 1.0645 | 1.2108 | 1.0645 | 1.129 | 1.129 | +0.061 (+5.70%) | 14,943,500 |
7 Feb 2018 | USD | 1.061 | 1.2334 | 0.9641 | 1.0681 | 1.0681 | +0.001 (+0.09%) | 14,390,400 |
6 Feb 2018 | USD | 0.9153 | 1.0894 | 0.7273 | 1.0671 | 1.0671 | +0.157 (+17.29%) | 12,056,000 |