Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2018 | USD | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 10,400 |
16 Mar 2018 | USD | 1.7 | 1.72 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 28,700 |
15 Mar 2018 | USD | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 12,600 |
14 Mar 2018 | USD | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 13,000 |
13 Mar 2018 | USD | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 29,000 |
12 Mar 2018 | USD | 1.67 | 1.75 | 1.66 | 1.75 | 1.75 | +0.07 (+4.17%) | 45,500 |
9 Mar 2018 | USD | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | +0.02 (+1.20%) | 33,900 |
8 Mar 2018 | USD | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 119,400 |
7 Mar 2018 | USD | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 22,500 |
6 Mar 2018 | USD | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 57,800 |
5 Mar 2018 | USD | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -0.04 (-2.34%) | 111,600 |
2 Mar 2018 | USD | 1.8 | 1.8 | 1.69 | 1.71 | 1.71 | -0.07 (-3.93%) | 99,500 |
1 Mar 2018 | USD | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 55,000 |
28 Feb 2018 | USD | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 74,800 |
27 Feb 2018 | USD | 1.78 | 1.8 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 161,200 |
26 Feb 2018 | USD | 1.76 | 1.85 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 378,200 |
23 Feb 2018 | USD | 1.7 | 1.78 | 1.69 | 1.75 | 1.75 | +0.05 (+2.94%) | 124,600 |
22 Feb 2018 | USD | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 28,100 |
21 Feb 2018 | USD | 1.68 | 1.77 | 1.68 | 1.73 | 1.73 | +0.06 (+3.59%) | 117,400 |
20 Feb 2018 | USD | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | +0.06 (+3.73%) | 31,100 |
19 Feb 2018 | USD | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | +0.01 (+0.63%) | 2,000 |
15 Feb 2018 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
14 Feb 2018 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
13 Feb 2018 | USD | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | +0.05 (+3.23%) | 3,000 |
12 Feb 2018 | USD | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 5,100 |
9 Feb 2018 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
8 Feb 2018 | USD | 1.58 | 1.6 | 1.56 | 1.56 | 1.56 | +0.02 (+1.30%) | 22,400 |
7 Feb 2018 | USD | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -0.1 (-6.10%) | 17,800 |
6 Feb 2018 | USD | 1.6 | 1.64 | 1.52 | 1.64 | 1.64 | +0.01 (+0.61%) | 133,500 |
5 Feb 2018 | USD | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 155,900 |