Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -0.005 (-0.47%) | 34,397 |
13 Feb 2018 | USD | 1.08 | 1.1 | 1.07 | 1.075 | 1.075 | +0.035 (+3.37%) | 156,921 |
12 Feb 2018 | USD | 0.9669 | 1.04 | 0.9669 | 1.04 | 1.04 | +0.05 (+5.05%) | 57,865 |
9 Feb 2018 | USD | 0.9849 | 0.99 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 112,288 |
8 Feb 2018 | USD | 1.07 | 1.08 | 1 | 1 | 1 | -0.03 (-2.91%) | 90,511 |
7 Feb 2018 | USD | 0.9661 | 1.09 | 0.95 | 1.03 | 1.03 | +0.103 (+11.17%) | 211,074 |
6 Feb 2018 | USD | 0.86 | 0.94 | 0.8562 | 0.9265 | 0.9265 | -0.064 (-6.41%) | 413,149 |
5 Feb 2018 | USD | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -0.11 (-10%) | 376,367 |
2 Feb 2018 | USD | 1.146 | 1.15 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 132,451 |
1 Feb 2018 | USD | 1.165 | 1.165 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 73,357 |
31 Jan 2018 | USD | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | +0.01 (+0.86%) | 89,058 |
30 Jan 2018 | USD | 1.2 | 1.2001 | 1.13 | 1.16 | 1.16 | -0.06 (-4.92%) | 187,644 |
29 Jan 2018 | USD | 1.245 | 1.245 | 1.2 | 1.22 | 1.22 | -0.022 (-1.80%) | 70,623 |
26 Jan 2018 | USD | 1.265 | 1.29 | 1.24 | 1.2423 | 1.2423 | -0.048 (-3.70%) | 78,945 |
25 Jan 2018 | USD | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | +0.011 (+0.88%) | 68,331 |
24 Jan 2018 | USD | 1.2446 | 1.28 | 1.22 | 1.2788 | 1.2788 | +0.039 (+3.13%) | 99,964 |
23 Jan 2018 | USD | 1.2415 | 1.28 | 1.22 | 1.24 | 1.24 | +0.04 (+3.33%) | 88,761 |
22 Jan 2018 | USD | 1.24 | 1.24 | 1.17 | 1.2 | 1.2 | -0.06 (-4.76%) | 313,254 |
19 Jan 2018 | USD | 1.29 | 1.301 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 182,080 |
18 Jan 2018 | USD | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -0.09 (-6.57%) | 232,472 |
17 Jan 2018 | USD | 1.395 | 1.4 | 1.33 | 1.37 | 1.37 | -0.03 (-2.14%) | 125,827 |
16 Jan 2018 | USD | 1.405 | 1.45 | 1.37 | 1.4 | 1.4 | +0.05 (+3.70%) | 260,449 |
15 Jan 2018 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 1.33 | 1.4331 | 1.33 | 1.35 | 1.35 | +0.08 (+6.30%) | 234,735 |
11 Jan 2018 | USD | 1.265 | 1.31 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 185,642 |
10 Jan 2018 | USD | 1.27 | 1.34 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 254,441 |
9 Jan 2018 | USD | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 90,888 |
8 Jan 2018 | USD | 1.3077 | 1.32 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 96,518 |
5 Jan 2018 | USD | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 171,790 |
4 Jan 2018 | USD | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -0.1 (-6.85%) | 119,089 |