Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | USD | 1.8961 | 1.93 | 1.798 | 1.8413 | 0.4603 | +0.128 (+7.45%) | 29,339 |
15 Feb 2018 | USD | 1.729 | 1.729 | 1.7136 | 1.7136 | 0.4284 | +0.009 (+0.52%) | 2,048 |
14 Feb 2018 | USD | 1.746 | 1.7532 | 1.6894 | 1.7047 | 0.4262 | -0.023 (-1.35%) | 6,198 |
13 Feb 2018 | USD | 1.8599 | 1.8599 | 1.728 | 1.728 | 0.432 | -0.14 (-7.49%) | 10,485 |
12 Feb 2018 | USD | 1.9045 | 1.9045 | 1.8596 | 1.868 | 0.467 | +0.084 (+4.69%) | 4,756 |
9 Feb 2018 | USD | 1.9093 | 1.9144 | 1.7844 | 1.7844 | 0.4461 | -0.109 (-5.76%) | 4,827 |
8 Feb 2018 | USD | 1.8104 | 1.8935 | 1.8025 | 1.8935 | 0.4734 | +0.052 (+2.85%) | 3,081 |
7 Feb 2018 | USD | 1.9915 | 1.9915 | 1.7437 | 1.841 | 0.4602 | -0.076 (-3.94%) | 29,615 |
6 Feb 2018 | USD | 1.9125 | 1.9597 | 1.87 | 1.9166 | 0.4792 | +0.021 (+1.10%) | 12,348 |
5 Feb 2018 | USD | 1.8138 | 2.0871 | 1.7165 | 1.8958 | 0.4739 | -0.016 (-0.85%) | 13,407 |
2 Feb 2018 | USD | 2.159 | 2.1752 | 1.643 | 1.912 | 0.478 | -0.265 (-12.19%) | 65,798 |
1 Feb 2018 | USD | 2.2327 | 2.2362 | 2.146 | 2.1774 | 0.5444 | -0.065 (-2.88%) | 42,381 |
31 Jan 2018 | USD | 2.26 | 2.282 | 2.2 | 2.242 | 0.5605 | +0.024 (+1.09%) | 18,827 |
30 Jan 2018 | USD | 2.2088 | 2.24 | 2.1428 | 2.2178 | 0.5544 | +0.013 (+0.57%) | 19,286 |
29 Jan 2018 | USD | 2.2645 | 2.2645 | 2.1911 | 2.2053 | 0.5513 | +0.028 (+1.30%) | 8,517 |
26 Jan 2018 | USD | 2.2137 | 2.2137 | 2.1441 | 2.177 | 0.5443 | -0.013 (-0.59%) | 73,097 |
25 Jan 2018 | USD | 2.2147 | 2.2682 | 2.19 | 2.19 | 0.5475 | -0.059 (-2.62%) | 24,209 |
24 Jan 2018 | USD | 2.2648 | 2.272 | 2.21 | 2.249 | 0.5623 | +0.041 (+1.84%) | 20,269 |
23 Jan 2018 | USD | 2.2317 | 2.2502 | 2.2083 | 2.2083 | 0.5521 | -0.024 (-1.08%) | 46,809 |
22 Jan 2018 | USD | 2.2442 | 2.25 | 2.1944 | 2.2323 | 0.5581 | +0.006 (+0.28%) | 41,263 |
19 Jan 2018 | USD | 2.1867 | 2.243 | 2.1867 | 2.2261 | 0.5565 | +0.049 (+2.26%) | 14,331 |
18 Jan 2018 | USD | 2.195 | 2.2076 | 2.1432 | 2.177 | 0.5443 | -0.016 (-0.74%) | 12,731 |
17 Jan 2018 | USD | 2.208 | 2.2235 | 2.1748 | 2.1933 | 0.5483 | +0.002 (+0.11%) | 53,817 |
16 Jan 2018 | USD | 2.2306 | 2.2366 | 2.17 | 2.1909 | 0.5477 | +0.102 (+4.88%) | 12,398 |
15 Jan 2018 | USD | 2.089 | 2.089 | 2.089 | 2.089 | 0.5222 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 2.0981 | 2.137 | 2.036 | 2.089 | 0.5222 | -0.06 (-2.79%) | 42,397 |
11 Jan 2018 | USD | 2.206 | 2.2262 | 2.141 | 2.1489 | 0.5372 | -0.064 (-2.90%) | 37,073 |
10 Jan 2018 | USD | 2.1865 | 2.2316 | 2.1865 | 2.213 | 0.5533 | -0.006 (-0.25%) | 15,690 |
9 Jan 2018 | USD | 2.2437 | 2.2797 | 2.1862 | 2.2186 | 0.5546 | +0.009 (+0.40%) | 108,122 |
8 Jan 2018 | USD | 2.2493 | 2.2575 | 2.1954 | 2.2097 | 0.5524 | +0.04 (+1.84%) | 27,075 |