Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 1.2677 | 1.4886 | 0.8351 | 1.094 | 1.094 | -0.157 (-12.53%) | 31,273 |
21 Jan 2018 | USD | 1.2014 | 1.263 | 1.0387 | 1.2507 | 1.2507 | +0.052 (+4.35%) | 4,811 |
20 Jan 2018 | USD | 1.0735 | 1.2367 | 1.0731 | 1.1986 | 1.1986 | +0.137 (+12.86%) | 2,102 |
19 Jan 2018 | USD | 1.0359 | 1.1988 | 0.9654 | 1.062 | 1.062 | +0.015 (+1.44%) | 2,035 |
18 Jan 2018 | USD | 1.2111 | 1.4501 | 1.0255 | 1.0469 | 1.0469 | -0.16 (-13.23%) | 10,971 |
17 Jan 2018 | USD | 1.3518 | 1.3864 | 0.915 | 1.2065 | 1.2065 | -0.152 (-11.20%) | 3,464 |
16 Jan 2018 | USD | 1.9645 | 1.9645 | 1.2032 | 1.3587 | 1.3587 | -0.603 (-30.75%) | 7,719 |
15 Jan 2018 | USD | 1.6107 | 2.0128 | 1.5758 | 1.9619 | 1.9619 | +0.34 (+20.94%) | 9,272 |
14 Jan 2018 | USD | 1.9522 | 2.1886 | 1.5411 | 1.6222 | 1.6222 | -0.329 (-16.84%) | 5,665 |
13 Jan 2018 | USD | 1.6765 | 2.1807 | 1.3919 | 1.9508 | 1.9508 | +0.272 (+16.23%) | 14,174 |
12 Jan 2018 | USD | 1.9073 | 2.0599 | 1.0828 | 1.6784 | 1.6784 | -0.216 (-11.42%) | 15,095 |
11 Jan 2018 | USD | 2.3544 | 2.5968 | 1.7766 | 1.8948 | 1.8948 | -0.463 (-19.64%) | 13,347 |
10 Jan 2018 | USD | 2.3258 | 2.6623 | 1.5579 | 2.3578 | 2.3578 | +0.142 (+6.43%) | 31,239 |
9 Jan 2018 | USD | 1.7806 | 2.2153 | 1.7208 | 2.2153 | 2.2153 | +0.467 (+26.68%) | 21,076 |
8 Jan 2018 | USD | 1.6465 | 1.9111 | 1.4257 | 1.7487 | 1.7487 | +0.1 (+6.09%) | 14,098 |
7 Jan 2018 | USD | 1.0533 | 2.2253 | 1.0417 | 1.6483 | 1.6483 | +0.594 (+56.37%) | 38,963 |
6 Jan 2018 | USD | 1.2195 | 1.2478 | 0.9462 | 1.0541 | 1.0541 | -0.165 (-13.51%) | 7,783 |
5 Jan 2018 | USD | 0.9423 | 1.2426 | 0.8419 | 1.2187 | 1.2187 | +0.277 (+29.37%) | 6,779 |
4 Jan 2018 | USD | 1.1745 | 1.1816 | 0.8624 | 0.942 | 0.942 | -0.226 (-19.37%) | 10,171 |
3 Jan 2018 | USD | 1.2071 | 1.3217 | 1.0863 | 1.1683 | 1.1683 | -0.043 (-3.53%) | 9,281 |
2 Jan 2018 | USD | 1.0694 | 1.3819 | 0.9718 | 1.2111 | 1.2111 | +0.142 (+13.24%) | 33,979 |
1 Jan 2018 | USD | 0.9444 | 1.0713 | 0.8025 | 1.0695 | 1.0695 | +0.129 (+13.67%) | 14,169 |
31 Dec 2017 | USD | 0.8066 | 1.0281 | 0.7613 | 0.9409 | 0.9409 | +0.126 (+15.39%) | 2,912 |
30 Dec 2017 | USD | 0.8543 | 1.0993 | 0.7709 | 0.8154 | 0.8154 | -0.043 (-5.03%) | 9,604 |
29 Dec 2017 | USD | 0.6019 | 0.864 | 0.5947 | 0.8586 | 0.8586 | +0.263 (+44.25%) | 4,095 |
28 Dec 2017 | USD | 1.4146 | 1.8629 | 0.5838 | 0.5952 | 0.5952 | -0.822 (-57.99%) | 3,392 |
27 Dec 2017 | USD | 0.887 | 1.4184 | 0.6915 | 1.4169 | 1.4169 | +0.531 (+59.88%) | 3,441 |
26 Dec 2017 | USD | 0.7697 | 1.0047 | 0.7249 | 0.8862 | 0.8862 | +0.116 (+15.02%) | 2,432 |
25 Dec 2017 | USD | 0.7131 | 0.7748 | 0.6151 | 0.7705 | 0.7705 | +0.064 (+9.06%) | 2,292 |
24 Dec 2017 | USD | 0.862 | 0.862 | 0.4988 | 0.7065 | 0.7065 | -0.147 (-17.20%) | 3,283 |