Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 1.3246 | 1.3684 | 1.2442 | 1.3521 | 1.3521 | +0.028 (+2.08%) | 385,612 |
18 Feb 2018 | USD | 1.5219 | 1.5665 | 1.3239 | 1.3246 | 1.3246 | -0.191 (-12.61%) | 897,267 |
17 Feb 2018 | USD | 1.457 | 1.5311 | 1.4288 | 1.5157 | 1.5157 | +0.047 (+3.17%) | 625,502 |
16 Feb 2018 | USD | 1.3406 | 1.5898 | 1.3406 | 1.4691 | 1.4691 | +0.145 (+10.94%) | 1,405,640 |
15 Feb 2018 | USD | 1.2372 | 1.3305 | 1.2262 | 1.3242 | 1.3242 | +0.083 (+6.69%) | 588,672 |
14 Feb 2018 | USD | 1.1853 | 1.2503 | 1.1722 | 1.2412 | 1.2412 | +0.068 (+5.77%) | 458,671 |
13 Feb 2018 | USD | 1.1767 | 1.2056 | 1.1583 | 1.1735 | 1.1735 | -0.019 (-1.58%) | 310,827 |
12 Feb 2018 | USD | 1.1835 | 1.2096 | 1.1728 | 1.1923 | 1.1923 | -0 (-0.03%) | 281,713 |
11 Feb 2018 | USD | 1.2305 | 1.2305 | 1.1481 | 1.1926 | 1.1926 | -0.046 (-3.71%) | 412,918 |
10 Feb 2018 | USD | 1.2507 | 1.32 | 1.2033 | 1.2386 | 1.2386 | -0.028 (-2.22%) | 581,078 |
9 Feb 2018 | USD | 1.2223 | 1.2667 | 1.1528 | 1.2667 | 1.2667 | +0.047 (+3.88%) | 400,017 |
8 Feb 2018 | USD | 1.1612 | 1.28 | 1.1539 | 1.2194 | 1.2194 | +0.068 (+5.86%) | 460,003 |
7 Feb 2018 | USD | 1.1214 | 1.3288 | 1.0857 | 1.1519 | 1.1519 | +0.007 (+0.62%) | 871,691 |
6 Feb 2018 | USD | 1.114 | 1.1679 | 1.054 | 1.1448 | 1.1448 | +0.041 (+3.72%) | 690,023 |
5 Feb 2018 | USD | 1.0333 | 1.2172 | 0.9925 | 1.1037 | 1.1037 | +0.071 (+6.88%) | 985,091 |
4 Feb 2018 | USD | 1.1282 | 1.1352 | 1.0036 | 1.0327 | 1.0327 | -0.095 (-8.46%) | 488,239 |
3 Feb 2018 | USD | 1.1132 | 1.208 | 0.9737 | 1.1281 | 1.1281 | +0.053 (+4.96%) | 728,521 |
2 Feb 2018 | USD | 0.9716 | 1.09 | 0.9003 | 1.0748 | 1.0748 | +0.111 (+11.51%) | 1,128,140 |
1 Feb 2018 | USD | 1.3656 | 1.3873 | 0.9126 | 0.9639 | 0.9639 | -0.369 (-27.68%) | 933,021 |
31 Jan 2018 | USD | 1.3504 | 1.4466 | 1.2438 | 1.3328 | 1.3328 | -0.016 (-1.21%) | 676,292 |
30 Jan 2018 | USD | 1.4902 | 1.6263 | 1.3491 | 1.3491 | 1.3491 | -0.139 (-9.35%) | 939,838 |
29 Jan 2018 | USD | 1.6389 | 1.6389 | 1.4559 | 1.4883 | 1.4883 | -0.134 (-8.25%) | 683,901 |
28 Jan 2018 | USD | 1.5445 | 1.6562 | 1.4764 | 1.6222 | 1.6222 | +0.078 (+5.05%) | 692,925 |
27 Jan 2018 | USD | 1.4373 | 1.5886 | 1.3195 | 1.5442 | 1.5442 | +0.204 (+15.19%) | 1,204,630 |
26 Jan 2018 | USD | 1.6429 | 1.7237 | 1.1995 | 1.3406 | 1.3406 | -0.316 (-19.08%) | 1,796,430 |
25 Jan 2018 | USD | 1.6332 | 1.7228 | 1.5631 | 1.6568 | 1.6568 | +0.05 (+3.09%) | 686,138 |
24 Jan 2018 | USD | 1.435 | 1.6653 | 1.3969 | 1.6072 | 1.6072 | +0.202 (+14.33%) | 612,162 |
23 Jan 2018 | USD | 1.6361 | 1.7489 | 1.3566 | 1.4057 | 1.4057 | -0.214 (-13.20%) | 1,032,580 |
22 Jan 2018 | USD | 1.8099 | 1.8502 | 1.2694 | 1.6194 | 1.6194 | -0.187 (-10.37%) | 1,003,490 |
21 Jan 2018 | USD | 1.9403 | 1.959 | 1.7112 | 1.8068 | 1.8068 | -0.149 (-7.60%) | 954,852 |