Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | USD | 2.1035 | 2.1417 | 1.7793 | 1.8073 | 1.8073 | -0.296 (-14.06%) | 130,963,000 |
6 Mar 2018 | USD | 2.2597 | 2.2597 | 2.0715 | 2.1029 | 2.1029 | -0.158 (-6.98%) | 132,400,000 |
5 Mar 2018 | USD | 2.1725 | 2.3008 | 2.1717 | 2.2608 | 2.2608 | +0.086 (+3.96%) | 131,375,000 |
4 Mar 2018 | USD | 2.2063 | 2.213 | 2.1411 | 2.1747 | 2.1747 | -0.029 (-1.33%) | 109,646,000 |
3 Mar 2018 | USD | 2.1674 | 2.2085 | 2.1399 | 2.204 | 2.204 | +0.036 (+1.65%) | 104,451,000 |
2 Mar 2018 | USD | 2.2977 | 2.3495 | 2.0944 | 2.1682 | 2.1682 | -0.132 (-5.73%) | 151,136,000 |
1 Mar 2018 | USD | 2.1694 | 2.3241 | 2.1253 | 2.3001 | 2.3001 | +0.135 (+6.21%) | 146,083,000 |
28 Feb 2018 | USD | 2.5868 | 2.6083 | 2.1656 | 2.1656 | 2.1656 | -0.42 (-16.24%) | 221,381,000 |
27 Feb 2018 | USD | 2.3116 | 2.6461 | 2.3035 | 2.5855 | 2.5855 | +0.28 (+12.14%) | 222,914,000 |
26 Feb 2018 | USD | 2.2435 | 2.3296 | 2.171 | 2.3057 | 2.3057 | +0.062 (+2.76%) | 121,620,000 |
25 Feb 2018 | USD | 2.2699 | 2.3291 | 2.1663 | 2.2438 | 2.2438 | -0.029 (-1.30%) | 125,886,000 |
24 Feb 2018 | USD | 2.3004 | 2.3953 | 2.1985 | 2.2733 | 2.2733 | -0.028 (-1.20%) | 163,305,000 |
23 Feb 2018 | USD | 2.1649 | 2.3248 | 2.049 | 2.3009 | 2.3009 | +0.134 (+6.19%) | 168,072,000 |
22 Feb 2018 | USD | 2.3589 | 2.4808 | 2.1367 | 2.1667 | 2.1667 | -0.193 (-8.18%) | 166,988,000 |
21 Feb 2018 | USD | 2.4296 | 2.4791 | 2.3118 | 2.3596 | 2.3596 | -0.071 (-2.92%) | 146,902,000 |
20 Feb 2018 | USD | 2.5047 | 2.6712 | 2.4233 | 2.4306 | 2.4306 | -0.082 (-3.27%) | 156,439,000 |
19 Feb 2018 | USD | 2.3416 | 2.5835 | 2.339 | 2.5128 | 2.5128 | +0.167 (+7.13%) | 137,335,000 |
18 Feb 2018 | USD | 2.5682 | 2.5682 | 2.3225 | 2.3455 | 2.3455 | -0.214 (-8.35%) | 141,113,000 |
17 Feb 2018 | USD | 2.4928 | 2.6234 | 2.438 | 2.5592 | 2.5592 | +0.073 (+2.93%) | 158,970,000 |
16 Feb 2018 | USD | 2.3586 | 2.5347 | 2.2566 | 2.4864 | 2.4864 | +0.115 (+4.84%) | 177,185,000 |
15 Feb 2018 | USD | 2.7834 | 2.8138 | 2.3427 | 2.3716 | 2.3716 | -0.458 (-16.18%) | 303,590,000 |
14 Feb 2018 | USD | 2.1918 | 2.8318 | 2.0492 | 2.8295 | 2.8295 | +0.638 (+29.14%) | 308,818,000 |
13 Feb 2018 | USD | 1.5755 | 2.4317 | 1.5641 | 2.1911 | 2.1911 | +0.617 (+39.19%) | 185,762,000 |
12 Feb 2018 | USD | 1.5434 | 1.5888 | 1.5434 | 1.5742 | 1.5742 | +0.037 (+2.44%) | 113,683,000 |
11 Feb 2018 | USD | 1.549 | 1.5828 | 1.4457 | 1.5367 | 1.5367 | -0.012 (-0.77%) | 107,127,000 |
10 Feb 2018 | USD | 1.5829 | 1.5928 | 1.4805 | 1.5486 | 1.5486 | -0.037 (-2.34%) | 125,255,000 |
9 Feb 2018 | USD | 1.4274 | 1.5936 | 1.3814 | 1.5857 | 1.5857 | +0.157 (+10.96%) | 305,078,000 |
8 Feb 2018 | USD | 1.2796 | 1.4922 | 1.2796 | 1.4291 | 1.4291 | +0.142 (+11.01%) | 140,401,000 |
7 Feb 2018 | USD | 1.3436 | 1.3938 | 1.2209 | 1.2874 | 1.2874 | -0.061 (-4.55%) | 74,229,700 |
6 Feb 2018 | USD | 1.2117 | 1.3514 | 1.1346 | 1.3487 | 1.3487 | +0.147 (+12.25%) | 130,838,000 |