Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2018 | USD | 1.93 | 1.96 | 1.85 | 1.87 | 187 | -0.08 (-4.10%) | 1,920 |
29 Jan 2018 | USD | 2.04 | 2.09 | 1.921 | 1.95 | 195 | -0.08 (-3.94%) | 3,993 |
26 Jan 2018 | USD | 2.08 | 2.16 | 1.98 | 2.03 | 203 | -0.05 (-2.40%) | 4,645 |
25 Jan 2018 | USD | 2 | 2.1 | 1.93 | 2.08 | 208 | +0.08 (+4%) | 3,565 |
24 Jan 2018 | USD | 2.1 | 2.26 | 1.98 | 2 | 200 | -0.27 (-11.89%) | 10,229 |
23 Jan 2018 | USD | 1.82 | 2.35 | 1.82 | 2.27 | 227 | +0.44 (+24.04%) | 29,316 |
22 Jan 2018 | USD | 1.79 | 1.85 | 1.7601 | 1.83 | 183 | +0.07 (+3.98%) | 1,470 |
19 Jan 2018 | USD | 1.8 | 1.8001 | 1.75 | 1.76 | 176 | -0.04 (-2.22%) | 3,470 |
18 Jan 2018 | USD | 1.82 | 1.82 | 1.73 | 1.8 | 180 | +0.01 (+0.56%) | 1,479 |
17 Jan 2018 | USD | 1.78 | 1.81 | 1.76 | 1.79 | 179 | +0.02 (+1.13%) | 1,479 |
16 Jan 2018 | USD | 1.91 | 1.91 | 1.76 | 1.77 | 177 | -0.12 (-6.35%) | 2,971 |
15 Jan 2018 | USD | 1.89 | 1.89 | 1.89 | 1.89 | 189 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 1.88 | 1.9 | 1.82 | 1.89 | 189 | +0.03 (+1.61%) | 1,426 |
11 Jan 2018 | USD | 1.82 | 1.89 | 1.8 | 1.86 | 186 | +0.04 (+2.20%) | 1,319 |
10 Jan 2018 | USD | 1.86 | 1.8634 | 1.76 | 1.82 | 182 | -0.03 (-1.62%) | 1,576 |
9 Jan 2018 | USD | 1.79 | 1.85 | 1.77 | 1.85 | 185 | +0.06 (+3.35%) | 1,843 |
8 Jan 2018 | USD | 1.8 | 1.84 | 1.75 | 1.79 | 179 | +0.01 (+0.56%) | 1,484 |
5 Jan 2018 | USD | 1.73 | 1.82 | 1.73 | 1.78 | 178 | +0.03 (+1.71%) | 1,323 |
4 Jan 2018 | USD | 1.92 | 1.92 | 1.69 | 1.75 | 175 | -0.07 (-3.85%) | 4,025 |
3 Jan 2018 | USD | 1.73 | 1.8968 | 1.73 | 1.82 | 182 | +0.07 (+4.00%) | 3,496 |
2 Jan 2018 | USD | 1.69 | 1.79 | 1.69 | 1.75 | 175 | +0.06 (+3.55%) | 2,398 |
1 Jan 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 169 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.72 | 1.815 | 1.68 | 1.69 | 169 | -0.08 (-4.52%) | 4,630 |
28 Dec 2017 | USD | 1.67 | 1.77 | 1.67 | 1.77 | 177 | +0.06 (+3.51%) | 3,645 |
27 Dec 2017 | USD | 1.75 | 1.77 | 1.67 | 1.71 | 171 | -0.02 (-1.16%) | 4,628 |
26 Dec 2017 | USD | 1.75 | 1.79 | 1.67 | 1.73 | 173 | -0.04 (-2.26%) | 4,401 |
25 Dec 2017 | USD | 1.77 | 1.77 | 1.77 | 1.77 | 177 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.79 | 1.8299 | 1.73 | 1.77 | 177 | -0.02 (-1.12%) | 2,318 |
21 Dec 2017 | USD | 1.74 | 1.859 | 1.695 | 1.79 | 179 | +0.08 (+4.68%) | 3,858 |
20 Dec 2017 | USD | 1.7 | 1.75 | 1.67 | 1.71 | 171 | -0.03 (-1.72%) | 1,895 |