Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 1.32 | 1.35 | 1.26 | 1.3239 | 1.3239 | +0.005 (+0.37%) | 1,584,522 |
13 Feb 2018 | USD | 1.37 | 1.37 | 1.3 | 1.319 | 1.319 | -0.05 (-3.65%) | 1,177,724 |
12 Feb 2018 | USD | 1.4 | 1.429 | 1.35 | 1.369 | 1.369 | -0.039 (-2.76%) | 1,115,879 |
9 Feb 2018 | USD | 1.4079 | 1.44 | 1.33 | 1.4079 | 1.4079 | +0.008 (+0.56%) | 1,387,559 |
8 Feb 2018 | USD | 1.495 | 1.53 | 1.4 | 1.4 | 1.4 | -0.11 (-7.28%) | 1,215,252 |
7 Feb 2018 | USD | 1.56 | 1.59 | 1.49 | 1.51 | 1.51 | -0 (-0.01%) | 1,765,898 |
6 Feb 2018 | USD | 1.429 | 1.52 | 1.3809 | 1.5101 | 1.5101 | +0.04 (+2.73%) | 1,891,608 |
5 Feb 2018 | USD | 1.305 | 1.6 | 1.19 | 1.47 | 1.47 | +0.04 (+2.80%) | 3,289,929 |
2 Feb 2018 | USD | 1.5101 | 1.66 | 1.2425 | 1.43 | 1.43 | -0.178 (-11.05%) | 5,293,120 |
1 Feb 2018 | USD | 1.772 | 1.78 | 1.5996 | 1.6077 | 1.6077 | -0.141 (-8.08%) | 3,381,160 |
31 Jan 2018 | USD | 1.775 | 1.8396 | 1.74 | 1.749 | 1.749 | -0.02 (-1.13%) | 1,738,783 |
30 Jan 2018 | USD | 1.9 | 1.9 | 1.76 | 1.769 | 1.769 | -0.097 (-5.21%) | 2,526,702 |
29 Jan 2018 | USD | 1.86 | 1.92 | 1.81 | 1.8663 | 1.8663 | +0.057 (+3.17%) | 3,846,344 |
26 Jan 2018 | USD | 1.69 | 1.82 | 1.65 | 1.809 | 1.809 | +0.139 (+8.34%) | 4,262,991 |
25 Jan 2018 | USD | 1.78 | 1.78 | 1.65 | 1.6697 | 1.6697 | -0.085 (-4.86%) | 1,404,765 |
24 Jan 2018 | USD | 1.81 | 1.83 | 1.75 | 1.755 | 1.755 | -0.045 (-2.50%) | 1,358,021 |
23 Jan 2018 | USD | 1.73 | 1.81 | 1.65 | 1.8 | 1.8 | +0.05 (+2.86%) | 2,534,437 |
22 Jan 2018 | USD | 1.805 | 1.82 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,055,886 |
19 Jan 2018 | USD | 1.819 | 1.82 | 1.65 | 1.8 | 1.8 | -0.044 (-2.39%) | 2,449,447 |
18 Jan 2018 | USD | 2.04 | 2.1 | 1.8 | 1.844 | 1.844 | -0.106 (-5.44%) | 2,718,344 |
17 Jan 2018 | USD | 2.07 | 2.7 | 1.8758 | 1.95 | 1.95 | +0.07 (+3.72%) | 3,231,382 |
16 Jan 2018 | USD | 2.05 | 2.1 | 1.8563 | 1.88 | 1.88 | +0.242 (+14.75%) | 4,723,154 |
15 Jan 2018 | USD | 1.6383 | 1.6383 | 1.6383 | 1.6383 | 1.6383 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 1.7 | 1.71 | 1.4958 | 1.6383 | 1.6383 | -0.082 (-4.75%) | 5,731,585 |
11 Jan 2018 | USD | 1.865 | 1.9 | 1.61 | 1.72 | 1.72 | -0.17 (-8.99%) | 6,074,261 |
10 Jan 2018 | USD | 2.115 | 2.2 | 1.8585 | 1.89 | 1.89 | -0.14 (-6.90%) | 3,433,452 |
9 Jan 2018 | USD | 2.135 | 2.3 | 1.99 | 2.03 | 2.03 | -0.11 (-5.14%) | 2,760,458 |
8 Jan 2018 | USD | 2.07 | 2.3 | 2.07 | 2.14 | 2.14 | +0.08 (+3.88%) | 2,874,967 |
5 Jan 2018 | USD | 1.95 | 2.2 | 1.8925 | 2.06 | 2.06 | +0.02 (+0.98%) | 3,342,719 |
4 Jan 2018 | USD | 2.25 | 2.38 | 1.8 | 2.04 | 2.04 | -0.16 (-7.27%) | 8,439,608 |