Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 1.61 | 1.65 | 1.48 | 1.49 | 14.9 | -0.11 (-6.88%) | 3,480,970 |
20 Feb 2018 | USD | 1.66 | 1.74 | 1.58 | 1.6 | 16 | -0.05 (-3.03%) | 3,757,240 |
19 Feb 2018 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 16.5 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 1.6 | 1.7 | 1.6 | 1.65 | 16.5 | +0.05 (+3.13%) | 2,554,039 |
15 Feb 2018 | USD | 1.78 | 1.821 | 1.57 | 1.6 | 16 | -0.15 (-8.57%) | 4,324,970 |
14 Feb 2018 | USD | 1.56 | 1.77 | 1.48 | 1.75 | 17.5 | +0.19 (+12.18%) | 3,498,315 |
13 Feb 2018 | USD | 1.69 | 1.7 | 1.53 | 1.56 | 15.6 | -0.17 (-9.83%) | 4,205,941 |
12 Feb 2018 | USD | 1.39 | 2.06 | 1.39 | 1.73 | 17.3 | +0.48 (+38.40%) | 28,300,086 |
9 Feb 2018 | USD | 1.27 | 1.29 | 1.15 | 1.25 | 12.5 | -0.01 (-0.79%) | 1,675,093 |
8 Feb 2018 | USD | 1.35 | 1.35 | 1.25 | 1.26 | 12.6 | -0.09 (-6.67%) | 989,079 |
7 Feb 2018 | USD | 1.2 | 1.35 | 1.19 | 1.35 | 13.5 | +0.18 (+15.38%) | 1,454,820 |
6 Feb 2018 | USD | 1.15 | 1.2 | 1.1 | 1.17 | 11.7 | +0.01 (+0.86%) | 2,006,274 |
5 Feb 2018 | USD | 1.2 | 1.27 | 1.15 | 1.16 | 11.6 | -0.06 (-4.92%) | 1,786,532 |
2 Feb 2018 | USD | 1.25 | 1.26 | 1.2 | 1.22 | 12.2 | -0.025 (-2.01%) | 1,307,618 |
1 Feb 2018 | USD | 1.25 | 1.285 | 1.22 | 1.245 | 12.45 | -0.005 (-0.40%) | 965,353 |
31 Jan 2018 | USD | 1.27 | 1.32 | 1.23 | 1.25 | 12.5 | -0.02 (-1.57%) | 1,716,424 |
30 Jan 2018 | USD | 1.29 | 1.3 | 1.25 | 1.27 | 12.7 | -0.02 (-1.55%) | 1,699,794 |
29 Jan 2018 | USD | 1.38 | 1.3832 | 1.27 | 1.29 | 12.9 | -0.07 (-5.15%) | 1,652,434 |
26 Jan 2018 | USD | 1.43 | 1.48 | 1.33 | 1.36 | 13.6 | -0.06 (-4.23%) | 2,117,683 |
25 Jan 2018 | USD | 1.5 | 1.55 | 1.41 | 1.42 | 14.2 | -0.04 (-2.74%) | 1,141,684 |
24 Jan 2018 | USD | 1.51 | 1.57 | 1.4 | 1.46 | 14.6 | -0.05 (-3.31%) | 2,476,509 |
23 Jan 2018 | USD | 1.64 | 1.7 | 1.5 | 1.51 | 15.1 | -0.09 (-5.63%) | 2,425,405 |
22 Jan 2018 | USD | 1.53 | 1.61 | 1.48 | 1.6 | 16 | +0.08 (+5.26%) | 2,383,378 |
19 Jan 2018 | USD | 1.6 | 1.61 | 1.5 | 1.52 | 15.2 | -0.1 (-6.17%) | 3,669,093 |
18 Jan 2018 | USD | 1.49 | 1.6784 | 1.4 | 1.62 | 16.2 | +0.39 (+31.71%) | 11,948,873 |
17 Jan 2018 | USD | 1.25 | 1.29 | 1.22 | 1.23 | 12.3 | -0.02 (-1.60%) | 1,427,986 |
16 Jan 2018 | USD | 1.43 | 1.4661 | 1.25 | 1.25 | 12.5 | -0.17 (-11.97%) | 1,813,348 |
15 Jan 2018 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 14.2 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 1.33 | 1.54 | 1.3267 | 1.42 | 14.2 | +0.1 (+7.58%) | 4,056,334 |
11 Jan 2018 | USD | 1.23 | 1.34 | 1.21 | 1.32 | 13.2 | +0.1 (+8.20%) | 2,982,539 |