Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | USD | 1.05 | 1.05 | 1 | 1.04 | 20.8 | -0.01 (-0.95%) | 15,107 |
30 Mar 2018 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 21 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 1.02 | 1.06 | 0.99 | 1.05 | 21 | +0.03 (+2.94%) | 22,609 |
28 Mar 2018 | USD | 1.03 | 1.03 | 0.95 | 1.02 | 20.4 | 0.0 (0.0%) | 54,938 |
27 Mar 2018 | USD | 1.05 | 1.0698 | 0.9802 | 1.02 | 20.4 | -0.03 (-2.86%) | 45,540 |
26 Mar 2018 | USD | 1.05 | 1.08 | 1.01 | 1.05 | 21 | 0.0 (0.0%) | 40,349 |
23 Mar 2018 | USD | 1.05 | 1.07 | 1.01 | 1.05 | 21 | 0.0 (0.0%) | 48,228 |
22 Mar 2018 | USD | 1.04 | 1.069 | 1.03 | 1.05 | 21 | -0.01 (-0.94%) | 37,647 |
21 Mar 2018 | USD | 1.05 | 1.11 | 1.01 | 1.06 | 21.2 | -0.07 (-6.19%) | 136,296 |
20 Mar 2018 | USD | 1.07 | 1.18 | 1.05 | 1.13 | 22.6 | +0.08 (+7.62%) | 78,160 |
19 Mar 2018 | USD | 1.03 | 1.07 | 0.982 | 1.05 | 21 | -0.02 (-1.87%) | 40,889 |
16 Mar 2018 | USD | 1.12 | 1.12 | 1.06 | 1.07 | 21.4 | -0.04 (-3.60%) | 25,201 |
15 Mar 2018 | USD | 1.15 | 1.16 | 1.1 | 1.11 | 22.2 | -0.04 (-3.48%) | 17,087 |
14 Mar 2018 | USD | 1.11 | 1.17 | 1.08 | 1.15 | 23 | +0.04 (+3.60%) | 36,435 |
13 Mar 2018 | USD | 1.14 | 1.18 | 1.02 | 1.11 | 22.2 | -0.01 (-0.89%) | 70,349 |
12 Mar 2018 | USD | 1.28 | 1.319 | 1.08 | 1.12 | 22.4 | -0.13 (-10.40%) | 126,913 |
9 Mar 2018 | USD | 1.18 | 1.29 | 1.1619 | 1.25 | 25 | +0.06 (+5.05%) | 80,902 |
8 Mar 2018 | USD | 1.09 | 1.24 | 1.06 | 1.1899 | 23.798 | +0.11 (+10.18%) | 82,779 |
7 Mar 2018 | USD | 1.1 | 1.11 | 1.05 | 1.08 | 21.6 | -0.02 (-1.82%) | 45,103 |
6 Mar 2018 | USD | 1.04 | 1.12 | 1 | 1.1 | 22 | +0.1 (+10%) | 115,589 |
5 Mar 2018 | USD | 0.98 | 1.04 | 0.9652 | 1 | 20 | +0.05 (+5.26%) | 45,984 |
2 Mar 2018 | USD | 0.9 | 0.975 | 0.9 | 0.95 | 19 | +0.024 (+2.59%) | 19,427 |
1 Mar 2018 | USD | 0.95 | 0.98 | 0.92 | 0.926 | 18.52 | -0.024 (-2.53%) | 15,303 |
28 Feb 2018 | USD | 0.947 | 0.99 | 0.92 | 0.95 | 19 | +0.015 (+1.60%) | 38,224 |
27 Feb 2018 | USD | 0.93 | 0.9849 | 0.9011 | 0.935 | 18.7 | -0.01 (-1.06%) | 37,952 |
26 Feb 2018 | USD | 0.9458 | 0.9499 | 0.901 | 0.945 | 18.9 | +0.005 (+0.53%) | 13,177 |
23 Feb 2018 | USD | 0.9718 | 0.99 | 0.92 | 0.94 | 18.8 | -0.023 (-2.35%) | 17,607 |
22 Feb 2018 | USD | 0.96 | 1.02 | 0.939 | 0.9626 | 19.252 | +0.022 (+2.39%) | 39,047 |
21 Feb 2018 | USD | 0.93 | 0.9798 | 0.93 | 0.9401 | 18.802 | +0.013 (+1.42%) | 22,007 |
20 Feb 2018 | USD | 0.9455 | 0.9455 | 0.9201 | 0.9269 | 18.538 | -0.003 (-0.33%) | 7,947 |