Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | USD | 0.9 | 0.95 | 0.9 | 0.93 | 9.3 | +0.02 (+2.20%) | 21,503 |
7 Feb 2018 | USD | 0.9 | 0.92 | 0.9 | 0.91 | 9.1 | -0.02 (-2.15%) | 34,770 |
6 Feb 2018 | USD | 0.94 | 0.95 | 0.9 | 0.93 | 9.3 | -0.02 (-2.11%) | 34,208 |
5 Feb 2018 | USD | 0.95 | 1.01 | 0.93 | 0.95 | 9.5 | -0.06 (-5.94%) | 55,461 |
2 Feb 2018 | USD | 0.99 | 1.02 | 0.98 | 1.01 | 10.1 | +0.02 (+2.02%) | 11,500 |
1 Feb 2018 | USD | 0.98 | 0.99 | 0.96 | 0.99 | 9.9 | -0.02 (-1.98%) | 28,757 |
31 Jan 2018 | USD | 1 | 1.01 | 0.98 | 1.01 | 10.1 | +0.01 (+1%) | 10,285 |
30 Jan 2018 | USD | 0.99 | 1.02 | 0.99 | 1 | 10 | 0.0 (0.0%) | 23,670 |
29 Jan 2018 | USD | 1.01 | 1.02 | 1 | 1 | 10 | -0.03 (-2.91%) | 68,000 |
26 Jan 2018 | USD | 1.05 | 1.05 | 1.02 | 1.03 | 10.3 | -0.02 (-1.90%) | 10,800 |
25 Jan 2018 | USD | 1.03 | 1.07 | 1.01 | 1.05 | 10.5 | +0.02 (+1.94%) | 43,100 |
24 Jan 2018 | USD | 1.08 | 1.1 | 1.01 | 1.03 | 10.3 | -0.06 (-5.50%) | 44,241 |
23 Jan 2018 | USD | 1.09 | 1.11 | 1 | 1.09 | 10.9 | -0.01 (-0.91%) | 180,540 |
22 Jan 2018 | USD | 1.22 | 1.23 | 1.06 | 1.1 | 11 | -0.09 (-7.56%) | 190,232 |
19 Jan 2018 | USD | 1.11 | 1.29 | 1.11 | 1.19 | 11.9 | +0.19 (+19%) | 434,904 |
18 Jan 2018 | USD | 0.98 | 1 | 0.98 | 1 | 10 | +0.01 (+1.01%) | 12,256 |
17 Jan 2018 | USD | 1 | 1.01 | 0.98 | 0.99 | 9.9 | -0.02 (-1.98%) | 20,692 |
16 Jan 2018 | USD | 1.03 | 1.03 | 0.97 | 1.01 | 10.1 | +0.02 (+2.02%) | 39,890 |
15 Jan 2018 | USD | 1 | 1 | 0.99 | 0.99 | 9.9 | -0.01 (-1%) | 10,601 |
12 Jan 2018 | USD | 0.99 | 1.02 | 0.98 | 1 | 10 | +0.01 (+1.01%) | 14,600 |
11 Jan 2018 | USD | 1.01 | 1.02 | 0.97 | 0.99 | 9.9 | 0.0 (0.0%) | 25,100 |
10 Jan 2018 | USD | 1 | 1 | 0.97 | 0.99 | 9.9 | -0.01 (-1%) | 9,801 |
9 Jan 2018 | USD | 1.02 | 1.02 | 1 | 1 | 10 | -0.01 (-0.99%) | 11,900 |
8 Jan 2018 | USD | 1.02 | 1.02 | 0.98 | 1.01 | 10.1 | +0.01 (+1%) | 25,700 |
5 Jan 2018 | USD | 1.08 | 1.08 | 1 | 1 | 10 | -0.02 (-1.96%) | 6,300 |
4 Jan 2018 | USD | 1 | 1.05 | 0.99 | 1.02 | 10.2 | +0.01 (+0.99%) | 7,590 |
3 Jan 2018 | USD | 1.04 | 1.05 | 0.97 | 1.01 | 10.1 | -0.05 (-4.72%) | 42,033 |
2 Jan 2018 | USD | 1.02 | 1.09 | 1.02 | 1.06 | 10.6 | +0.07 (+7.07%) | 26,807 |
1 Jan 2018 | USD | 0.99 | 0.99 | 0.99 | 0.99 | 9.9 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.94 | 0.99 | 0.94 | 0.99 | 9.9 | +0.02 (+2.06%) | 17,140 |