Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2018 | USD | 1.4 | 1.44 | 1.3501 | 1.44 | 1.44 | -0.01 (-0.68%) | 13,270 |
30 Jan 2018 | USD | 1.5 | 1.515 | 1.42 | 1.4499 | 1.4499 | -0.07 (-4.61%) | 36,900 |
29 Jan 2018 | USD | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 29,958 |
26 Jan 2018 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 300 |
25 Jan 2018 | USD | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | +0.05 (+3.33%) | 325,862 |
24 Jan 2018 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 5,101 |
23 Jan 2018 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.07 (+4.73%) | 500 |
22 Jan 2018 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
19 Jan 2018 | USD | 1.47 | 1.48 | 1.4201 | 1.48 | 1.48 | +0.02 (+1.37%) | 195,407 |
18 Jan 2018 | USD | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.005 (-0.34%) | 90,397 |
17 Jan 2018 | USD | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | +0.015 (+1.03%) | 1,000 |
16 Jan 2018 | USD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.026 (-1.79%) | 91,909 |
15 Jan 2018 | USD | 1.4764 | 1.4764 | 1.4764 | 1.4764 | 1.4764 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 1.4764 | 1.4764 | 1.4764 | 1.4764 | 1.4764 | -0.009 (-0.58%) | 745 |
11 Jan 2018 | USD | 1.5 | 1.54 | 1.485 | 1.485 | 1.485 | -0.015 (-1%) | 100,500 |
10 Jan 2018 | USD | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 76,300 |
9 Jan 2018 | USD | 1.465 | 1.5 | 1.46 | 1.5 | 1.5 | +0.07 (+4.90%) | 2,402 |
8 Jan 2018 | USD | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.033 (-2.26%) | 15,100 |
5 Jan 2018 | USD | 1.52 | 1.52 | 1.44 | 1.463 | 1.463 | -0.007 (-0.48%) | 125,500 |
4 Jan 2018 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 200 |
3 Jan 2018 | USD | 1.4894 | 1.54 | 1.42 | 1.52 | 1.52 | -0.03 (-1.94%) | 43,690 |
2 Jan 2018 | USD | 1.5 | 1.55 | 1.475 | 1.55 | 1.55 | 0.0 (0.0%) | 287,706 |
1 Jan 2018 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.45 | 1.645 | 1.44 | 1.55 | 1.55 | +0.12 (+8.39%) | 92,537 |
28 Dec 2017 | USD | 1.46 | 1.46 | 1.3999 | 1.43 | 1.43 | -0.02 (-1.38%) | 42,270 |
27 Dec 2017 | USD | 1.45 | 1.45 | 1.4429 | 1.45 | 1.45 | 0.0 (0.0%) | 158,278 |
26 Dec 2017 | USD | 1.44 | 1.45 | 1.3701 | 1.45 | 1.45 | +0.03 (+2.11%) | 9,100 |
25 Dec 2017 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.3918 | 1.42 | 1.35 | 1.42 | 1.42 | +0.05 (+3.65%) | 14,700 |
21 Dec 2017 | USD | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -0.055 (-3.83%) | 387,926 |