Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | USD | 1.6202 | 1.6672 | 1.5713 | 1.5985 | 1.5985 | -0.021 (-1.33%) | 102,041,000 |
5 Apr 2018 | USD | 1.6607 | 1.6629 | 1.5952 | 1.62 | 1.62 | -0.039 (-2.36%) | 106,640,000 |
4 Apr 2018 | USD | 1.7148 | 1.716 | 1.6401 | 1.6591 | 1.6591 | -0.056 (-3.27%) | 107,751,000 |
3 Apr 2018 | USD | 1.7289 | 1.7438 | 1.6992 | 1.7152 | 1.7152 | -0.013 (-0.76%) | 111,848,000 |
2 Apr 2018 | USD | 1.698 | 1.7292 | 1.6703 | 1.7283 | 1.7283 | +0.035 (+2.04%) | 107,241,000 |
1 Apr 2018 | USD | 1.7433 | 1.7592 | 1.5977 | 1.6938 | 1.6938 | -0.05 (-2.88%) | 125,413,000 |
31 Mar 2018 | USD | 1.7139 | 1.7826 | 1.6953 | 1.7441 | 1.7441 | +0.033 (+1.93%) | 118,066,000 |
30 Mar 2018 | USD | 1.5764 | 1.7189 | 1.4954 | 1.7111 | 1.7111 | +0.132 (+8.37%) | 146,178,000 |
29 Mar 2018 | USD | 1.6747 | 1.6793 | 1.5687 | 1.579 | 1.579 | -0.094 (-5.62%) | 128,834,000 |
28 Mar 2018 | USD | 1.5045 | 1.6981 | 1.5045 | 1.673 | 1.673 | +0.168 (+11.16%) | 144,189,000 |
27 Mar 2018 | USD | 1.4946 | 1.5465 | 1.4359 | 1.5051 | 1.5051 | +0.001 (+0.06%) | 60,866,800 |
26 Mar 2018 | USD | 1.5092 | 1.594 | 1.4389 | 1.5042 | 1.5042 | -0.004 (-0.27%) | 72,547,500 |
25 Mar 2018 | USD | 1.5126 | 1.561 | 1.4709 | 1.5083 | 1.5083 | -0.025 (-1.60%) | 61,138,000 |
24 Mar 2018 | USD | 1.4602 | 1.7784 | 1.4333 | 1.5329 | 1.5329 | +0.082 (+5.68%) | 112,195,000 |
23 Mar 2018 | USD | 1.4717 | 1.4717 | 1.3643 | 1.4505 | 1.4505 | -0.022 (-1.53%) | 59,713,700 |
22 Mar 2018 | USD | 1.5089 | 1.5487 | 1.409 | 1.473 | 1.473 | -0.038 (-2.55%) | 57,782,100 |
21 Mar 2018 | USD | 1.4969 | 1.5515 | 1.4819 | 1.5115 | 1.5115 | +0.019 (+1.29%) | 64,809,700 |
20 Mar 2018 | USD | 1.5009 | 1.5152 | 1.4047 | 1.4922 | 1.4922 | +0.005 (+0.34%) | 72,994,300 |
19 Mar 2018 | USD | 1.3694 | 1.4884 | 1.3381 | 1.4872 | 1.4872 | +0.11 (+8.00%) | 70,440,000 |
18 Mar 2018 | USD | 1.4206 | 1.4206 | 1.2319 | 1.377 | 1.377 | -0.045 (-3.14%) | 78,305,400 |
17 Mar 2018 | USD | 1.5098 | 1.518 | 1.4011 | 1.4217 | 1.4217 | -0.09 (-5.98%) | 56,058,500 |
16 Mar 2018 | USD | 1.495 | 1.5707 | 1.4335 | 1.5121 | 1.5121 | +0.02 (+1.35%) | 68,990,200 |
15 Mar 2018 | USD | 1.4764 | 1.529 | 1.3651 | 1.4919 | 1.4919 | +0.015 (+0.99%) | 78,494,900 |
14 Mar 2018 | USD | 1.6515 | 1.6776 | 1.4598 | 1.4773 | 1.4773 | -0.175 (-10.61%) | 78,271,600 |
13 Mar 2018 | USD | 1.6698 | 1.6828 | 1.5907 | 1.6526 | 1.6526 | -0.024 (-1.45%) | 64,170,000 |
12 Mar 2018 | USD | 1.7384 | 1.8198 | 1.5915 | 1.6769 | 1.6769 | -0.054 (-3.15%) | 121,950,000 |
11 Mar 2018 | USD | 1.5711 | 1.7698 | 1.5206 | 1.7314 | 1.7314 | +0.157 (+9.95%) | 55,022,100 |
10 Mar 2018 | USD | 1.6682 | 1.7072 | 1.5614 | 1.5747 | 1.5747 | -0.088 (-5.32%) | 54,957,600 |
9 Mar 2018 | USD | 1.6093 | 1.6738 | 1.4138 | 1.6632 | 1.6632 | +0.051 (+3.20%) | 107,130,000 |
8 Mar 2018 | USD | 1.7987 | 1.8785 | 1.5955 | 1.6117 | 1.6117 | -0.196 (-10.82%) | 161,630,000 |