Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | USD | 1.29 | 1.29 | 1.2 | 1.2 | 1.2 | -0.116 (-8.80%) | 20,900 |
30 Mar 2018 | USD | 1.3158 | 1.3158 | 1.3158 | 1.3158 | 1.3158 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 1.3961 | 1.3961 | 1.2302 | 1.3158 | 1.3158 | -0.084 (-6.01%) | 20,568 |
28 Mar 2018 | USD | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | +0.038 (+2.78%) | 2,000 |
27 Mar 2018 | USD | 1.39 | 1.39 | 1.3621 | 1.3621 | 1.3621 | -0.038 (-2.71%) | 3,300 |
26 Mar 2018 | USD | 1.36 | 1.4 | 1.35 | 1.4 | 1.4 | +0.021 (+1.50%) | 19,700 |
23 Mar 2018 | USD | 1.4 | 1.4 | 1.32 | 1.3793 | 1.3793 | -0.021 (-1.48%) | 4,440 |
22 Mar 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
21 Mar 2018 | USD | 1.3625 | 1.4 | 1.362 | 1.4 | 1.4 | -0.132 (-8.63%) | 5,630 |
20 Mar 2018 | USD | 1.3449 | 1.5323 | 1.3449 | 1.5323 | 1.5323 | +0.172 (+12.67%) | 1,620 |
19 Mar 2018 | USD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 3,950 |
16 Mar 2018 | USD | 1.3801 | 1.3801 | 1.36 | 1.36 | 1.36 | +0.001 (+0.05%) | 2,200 |
15 Mar 2018 | USD | 1.3648 | 1.39 | 1.3463 | 1.3593 | 1.3593 | -0.031 (-2.21%) | 12,367 |
14 Mar 2018 | USD | 1.4008 | 1.4099 | 1.39 | 1.39 | 1.39 | -0.048 (-3.34%) | 11,900 |
13 Mar 2018 | USD | 1.4201 | 1.438 | 1.4201 | 1.438 | 1.438 | -0.054 (-3.61%) | 300 |
12 Mar 2018 | USD | 1.4489 | 1.5 | 1.44 | 1.4918 | 1.4918 | +0.052 (+3.60%) | 9,469 |
9 Mar 2018 | USD | 1.44 | 1.44 | 1 | 1.44 | 1.44 | +0.023 (+1.63%) | 2,700 |
8 Mar 2018 | USD | 1.3926 | 1.4169 | 1.37 | 1.4169 | 1.4169 | +0.071 (+5.31%) | 1,250 |
7 Mar 2018 | USD | 1.4431 | 1.4431 | 1.3455 | 1.3455 | 1.3455 | -0.061 (-4.32%) | 15,763 |
6 Mar 2018 | USD | 1.4295 | 1.4295 | 1.4062 | 1.4062 | 1.4062 | -0.06 (-4.07%) | 500 |
5 Mar 2018 | USD | 1.4658 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | +0.021 (+1.44%) | 1,020 |
2 Mar 2018 | USD | 1.45 | 1.45 | 1.445 | 1.445 | 1.445 | -0.055 (-3.67%) | 1,315 |
1 Mar 2018 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.07 (+4.90%) | 1,000 |
28 Feb 2018 | USD | 1.4899 | 1.4899 | 1.4072 | 1.43 | 1.43 | -0.046 (-3.12%) | 12,020 |
27 Feb 2018 | USD | 1.4712 | 1.476 | 1.4164 | 1.476 | 1.476 | +0.053 (+3.72%) | 7,250 |
26 Feb 2018 | USD | 1.5727 | 1.5727 | 1.423 | 1.423 | 1.423 | -0.07 (-4.71%) | 7,935 |
23 Feb 2018 | USD | 1.5034 | 1.5034 | 1.4933 | 1.4933 | 1.4933 | -0.007 (-0.45%) | 4,450 |
22 Feb 2018 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.002 (-0.14%) | 750 |
21 Feb 2018 | USD | 1.5021 | 1.5021 | 1.5021 | 1.5021 | 1.5021 | -0.096 (-5.99%) | 500 |
20 Feb 2018 | USD | 1.6051 | 1.6051 | 1.5058 | 1.5978 | 1.5978 | +0.098 (+6.52%) | 3,600 |