Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | USD | 1.4326 | 1.4326 | 1.4326 | 1.4326 | 0.3582 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 1.4294 | 1.439 | 1.4077 | 1.4326 | 0.3582 | +0.011 (+0.80%) | 5,119 |
28 Mar 2018 | USD | 1.4056 | 1.4354 | 1.4002 | 1.4213 | 0.3553 | -0.029 (-1.98%) | 4,132 |
27 Mar 2018 | USD | 1.4902 | 1.4902 | 1.43 | 1.45 | 0.3625 | -0.016 (-1.11%) | 8,512 |
26 Mar 2018 | USD | 1.4614 | 1.47 | 1.4493 | 1.4663 | 0.3666 | -0 (-0.01%) | 14,019 |
23 Mar 2018 | USD | 1.4841 | 1.4936 | 1.46 | 1.4665 | 0.3666 | -0.006 (-0.41%) | 6,085 |
22 Mar 2018 | USD | 1.4673 | 1.4726 | 1.447 | 1.4726 | 0.3681 | -0.034 (-2.28%) | 3,640 |
21 Mar 2018 | USD | 1.464 | 1.507 | 1.46 | 1.507 | 0.3767 | +0.043 (+2.95%) | 4,698 |
20 Mar 2018 | USD | 1.4869 | 1.4869 | 1.4426 | 1.4638 | 0.3659 | -0.005 (-0.35%) | 19,980 |
19 Mar 2018 | USD | 1.4573 | 1.4767 | 1.45 | 1.469 | 0.3673 | -0.011 (-0.74%) | 8,994 |
16 Mar 2018 | USD | 1.4996 | 1.4996 | 1.469 | 1.48 | 0.37 | -0.048 (-3.12%) | 9,847 |
15 Mar 2018 | USD | 1.5497 | 1.55 | 1.5024 | 1.5276 | 0.3819 | +0.025 (+1.66%) | 8,215 |
14 Mar 2018 | USD | 1.5061 | 1.5328 | 1.475 | 1.5026 | 0.3756 | -0.02 (-1.30%) | 4,228 |
13 Mar 2018 | USD | 1.5213 | 1.5388 | 1.5125 | 1.5224 | 0.3806 | -0.005 (-0.36%) | 7,338 |
12 Mar 2018 | USD | 1.5549 | 1.57 | 1.5251 | 1.5279 | 0.382 | -0.015 (-0.98%) | 11,149 |
9 Mar 2018 | USD | 1.5354 | 1.5695 | 1.5331 | 1.543 | 0.3857 | +0.035 (+2.33%) | 22,494 |
8 Mar 2018 | USD | 1.5161 | 1.5334 | 1.504 | 1.5078 | 0.377 | +0.03 (+2.05%) | 10,447 |
7 Mar 2018 | USD | 1.4582 | 1.4819 | 1.4582 | 1.4775 | 0.3694 | -0 (-0.03%) | 8,945 |
6 Mar 2018 | USD | 1.5499 | 1.56 | 1.4716 | 1.4779 | 0.3695 | -0.006 (-0.38%) | 43,986 |
5 Mar 2018 | USD | 1.47 | 1.4902 | 1.4452 | 1.4836 | 0.3709 | +0.017 (+1.15%) | 14,972 |
2 Mar 2018 | USD | 1.4716 | 1.5088 | 1.4628 | 1.4667 | 0.3667 | -0.027 (-1.82%) | 2,383 |
1 Mar 2018 | USD | 1.4963 | 1.551 | 1.4433 | 1.4939 | 0.3735 | -0.014 (-0.95%) | 52,932 |
28 Feb 2018 | USD | 1.485 | 1.5392 | 1.3719 | 1.5083 | 0.3771 | -0.001 (-0.07%) | 88,116 |
27 Feb 2018 | USD | 1.6901 | 1.6901 | 1.4884 | 1.5093 | 0.3773 | -0.153 (-9.22%) | 50,828 |
26 Feb 2018 | USD | 1.8021 | 1.8021 | 1.6128 | 1.6626 | 0.4157 | -0.137 (-7.63%) | 49,402 |
23 Feb 2018 | USD | 1.9957 | 1.9957 | 1.8 | 1.8 | 0.45 | -0.167 (-8.50%) | 32,386 |
22 Feb 2018 | USD | 2.0998 | 2.0998 | 1.9436 | 1.9672 | 0.4918 | -0.131 (-6.25%) | 39,347 |
21 Feb 2018 | USD | 2.0917 | 2.141 | 2.048 | 2.0983 | 0.5246 | +0.082 (+4.08%) | 38,397 |
20 Feb 2018 | USD | 1.9514 | 2.08 | 1.8917 | 2.0161 | 0.504 | +0.175 (+9.49%) | 117,169 |
19 Feb 2018 | USD | 1.8413 | 1.8413 | 1.8413 | 1.8413 | 0.4603 | 0.0 (0.0%) | 0 |