Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2018 | USD | 0.93 | 0.94 | 0.915 | 0.93 | 0.93 | -0.01 (-1.06%) | 83,935 |
5 Mar 2018 | USD | 0.8867 | 0.94 | 0.86 | 0.94 | 0.94 | +0.079 (+9.21%) | 19,240 |
2 Mar 2018 | USD | 0.899 | 0.9 | 0.8607 | 0.8607 | 0.8607 | -0.084 (-8.92%) | 29,900 |
1 Mar 2018 | USD | 0.94 | 0.95 | 0.842 | 0.945 | 0.945 | +0.045 (+5.01%) | 62,000 |
28 Feb 2018 | USD | 0.9 | 0.9 | 0.89 | 0.8999 | 0.8999 | -0 (-0.01%) | 59,200 |
27 Feb 2018 | USD | 0.88 | 0.901 | 0.876 | 0.9 | 0.9 | +0.05 (+5.88%) | 44,810 |
26 Feb 2018 | USD | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | +0.04 (+4.94%) | 52,500 |
23 Feb 2018 | USD | 0.7 | 0.84 | 0.69 | 0.81 | 0.81 | -0.029 (-3.46%) | 74,499 |
22 Feb 2018 | USD | 0.771 | 0.845 | 0.66 | 0.839 | 0.839 | +0.039 (+4.88%) | 129,605 |
21 Feb 2018 | USD | 0.8 | 0.8 | 0.77 | 0.8 | 0.8 | -0.035 (-4.19%) | 8,785 |
20 Feb 2018 | USD | 0.8115 | 0.85 | 0.72 | 0.835 | 0.835 | +0.015 (+1.83%) | 54,150 |
19 Feb 2018 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.84 | 0.86 | 0.8182 | 0.82 | 0.82 | -0.01 (-1.20%) | 171,723 |
15 Feb 2018 | USD | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 55,710 |
14 Feb 2018 | USD | 0.875 | 0.875 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 9,605 |
13 Feb 2018 | USD | 0.877 | 0.8799 | 0.85 | 0.85 | 0.85 | -0.025 (-2.86%) | 37,586 |
12 Feb 2018 | USD | 0.89 | 0.9 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 37,360 |
9 Feb 2018 | USD | 0.9 | 0.905 | 0.87 | 0.88 | 0.88 | -0.018 (-2.00%) | 141,566 |
8 Feb 2018 | USD | 0.9 | 0.9 | 0.87 | 0.898 | 0.898 | -0.002 (-0.22%) | 76,533 |
7 Feb 2018 | USD | 0.9 | 0.95 | 0.851 | 0.9 | 0.9 | 0.0 (0.0%) | 17,853 |
6 Feb 2018 | USD | 0.8 | 0.9 | 0.8 | 0.9 | 0.9 | +0.06 (+7.14%) | 44,309 |
5 Feb 2018 | USD | 0.845 | 0.89 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 346,982 |
2 Feb 2018 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 200 |
1 Feb 2018 | USD | 0.86 | 0.8725 | 0.85 | 0.855 | 0.855 | +0.005 (+0.59%) | 63,763 |
31 Jan 2018 | USD | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 106,300 |
30 Jan 2018 | USD | 0.898 | 0.898 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 12,200 |
29 Jan 2018 | USD | 0.9 | 0.9 | 0.86 | 0.89 | 0.89 | -0.03 (-3.26%) | 20,200 |
26 Jan 2018 | USD | 0.925 | 0.925 | 0.8966 | 0.92 | 0.92 | +0.01 (+1.10%) | 55,500 |
25 Jan 2018 | USD | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.006 (-0.64%) | 9,300 |
24 Jan 2018 | USD | 0.9195 | 0.931 | 0.91 | 0.9159 | 0.9159 | +0.006 (+0.66%) | 59,140 |