Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | USD | 1.006 | 1.0899 | 0.9916 | 1.0899 | 1.0899 | +0.086 (+8.56%) | 3,502 |
7 Feb 2018 | USD | 0.9253 | 1.004 | 0.9196 | 1.004 | 1.004 | +0.041 (+4.26%) | 3,400 |
6 Feb 2018 | USD | 1.1671 | 1.1671 | 0.5555 | 0.963 | 0.963 | -0.165 (-14.65%) | 58,200 |
5 Feb 2018 | USD | 1.2518 | 1.2518 | 1.1283 | 1.1283 | 1.1283 | -0.093 (-7.62%) | 4,500 |
2 Feb 2018 | USD | 1.214 | 1.25 | 1.1657 | 1.2214 | 1.2214 | +0.03 (+2.48%) | 2,700 |
1 Feb 2018 | USD | 1.2281 | 1.24 | 1.15 | 1.1918 | 1.1918 | -0.038 (-3.08%) | 16,130 |
31 Jan 2018 | USD | 1.1709 | 1.2297 | 1.1709 | 1.2297 | 1.2297 | -0.02 (-1.62%) | 4,300 |
30 Jan 2018 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 2,000 |
29 Jan 2018 | USD | 1.2111 | 1.27 | 1.1909 | 1.27 | 1.27 | +0.023 (+1.84%) | 3,236 |
26 Jan 2018 | USD | 1.2109 | 1.3 | 1.2028 | 1.247 | 1.247 | -0.033 (-2.58%) | 18,980 |
25 Jan 2018 | USD | 1.24 | 1.32 | 1.203 | 1.28 | 1.28 | +0.069 (+5.71%) | 14,747 |
24 Jan 2018 | USD | 1.2909 | 1.32 | 1.2 | 1.2109 | 1.2109 | -0.089 (-6.85%) | 14,300 |
23 Jan 2018 | USD | 1.2523 | 1.35 | 1.2442 | 1.3 | 1.3 | +0.044 (+3.50%) | 44,500 |
22 Jan 2018 | USD | 1.24 | 1.3199 | 1.1999 | 1.256 | 1.256 | -0.044 (-3.38%) | 24,600 |
19 Jan 2018 | USD | 1.1526 | 1.2999 | 1.1526 | 1.2999 | 1.2999 | -0.12 (-8.46%) | 1,700 |
18 Jan 2018 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
17 Jan 2018 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
16 Jan 2018 | USD | 1.3 | 1.42 | 1.1736 | 1.42 | 1.42 | -0.08 (-5.33%) | 20,075 |
15 Jan 2018 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.101 (+7.20%) | 100 |
11 Jan 2018 | USD | 1.395 | 1.46 | 1.225 | 1.3992 | 1.3992 | -0.061 (-4.16%) | 2,670 |
10 Jan 2018 | USD | 1.389 | 1.48 | 1.298 | 1.46 | 1.46 | +0.01 (+0.69%) | 19,700 |
9 Jan 2018 | USD | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.07 (+5.07%) | 3,500 |
8 Jan 2018 | USD | 1.4013 | 1.4463 | 1.106 | 1.38 | 1.38 | -0.024 (-1.72%) | 24,400 |
5 Jan 2018 | USD | 1.38 | 1.412 | 1.2809 | 1.4042 | 1.4042 | -0.045 (-3.08%) | 4,300 |
4 Jan 2018 | USD | 1.39 | 1.4488 | 1.3848 | 1.4488 | 1.4488 | -0.051 (-3.41%) | 1,400 |
3 Jan 2018 | USD | 1.4309 | 1.5 | 1.2742 | 1.5 | 1.5 | -0.018 (-1.15%) | 8,605 |
2 Jan 2018 | USD | 1.5183 | 1.5213 | 1.498 | 1.5175 | 1.5175 | +0.007 (+0.50%) | 3,000 |
1 Jan 2018 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.516 | 1.516 | 1.5 | 1.51 | 1.51 | -0.002 (-0.11%) | 3,200 |