Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 1.5546 | 1.59 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 14,275 |
19 Feb 2018 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 1.5413 | 1.58 | 1.54 | 1.58 | 1.58 | +0.038 (+2.44%) | 20,925 |
15 Feb 2018 | USD | 1.5 | 1.55 | 1.5 | 1.5423 | 1.5423 | +0.042 (+2.82%) | 18,982 |
14 Feb 2018 | USD | 1.4 | 1.55 | 1.4 | 1.5 | 1.5 | +0.02 (+1.35%) | 19,080 |
13 Feb 2018 | USD | 1.4 | 1.5115 | 1.4 | 1.48 | 1.48 | +0.058 (+4.05%) | 27,066 |
12 Feb 2018 | USD | 1.5 | 1.5 | 1.3 | 1.4224 | 1.4224 | -0.078 (-5.17%) | 9,847 |
9 Feb 2018 | USD | 1.3 | 1.55 | 1.2 | 1.5 | 1.5 | -0.037 (-2.44%) | 24,704 |
8 Feb 2018 | USD | 1.51 | 1.58 | 1.41 | 1.5375 | 1.5375 | -0.113 (-6.82%) | 8,547 |
7 Feb 2018 | USD | 1.6438 | 1.65 | 1.6438 | 1.65 | 1.65 | +0.05 (+3.13%) | 400 |
6 Feb 2018 | USD | 1.53 | 1.67 | 1.53 | 1.6 | 1.6 | +0.1 (+6.67%) | 67,750 |
5 Feb 2018 | USD | 1.31 | 1.55 | 1.08 | 1.5 | 1.5 | +0.13 (+9.49%) | 277,463 |
2 Feb 2018 | USD | 1.3501 | 1.4062 | 1.3501 | 1.37 | 1.37 | -0.03 (-2.14%) | 36,100 |
1 Feb 2018 | USD | 1.35 | 1.62 | 1.3 | 1.4 | 1.4 | +0.1 (+7.69%) | 38,887 |
31 Jan 2018 | USD | 1.42 | 1.43 | 1.27 | 1.3 | 1.3 | -0.07 (-5.11%) | 19,642 |
30 Jan 2018 | USD | 1.4 | 1.44 | 1.33 | 1.37 | 1.37 | -0.06 (-4.20%) | 28,598 |
29 Jan 2018 | USD | 1.47 | 1.4975 | 1.37 | 1.43 | 1.43 | -0.04 (-2.72%) | 99,425 |
26 Jan 2018 | USD | 1.45 | 1.51 | 1.44 | 1.47 | 1.47 | +0.07 (+5.00%) | 51,803 |
25 Jan 2018 | USD | 1.4001 | 1.5 | 1.4 | 1.4 | 1.4 | -0.02 (-1.42%) | 12,965 |
24 Jan 2018 | USD | 1.44 | 1.46 | 1.42 | 1.4201 | 1.4201 | -0.01 (-0.69%) | 50,026 |
23 Jan 2018 | USD | 1.38 | 1.4323 | 1.22 | 1.43 | 1.43 | +0.2 (+16.26%) | 56,837 |
22 Jan 2018 | USD | 1.48 | 1.48 | 1.23 | 1.23 | 1.23 | -0.22 (-15.17%) | 157,080 |
19 Jan 2018 | USD | 1.5 | 1.5 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 8,510 |
18 Jan 2018 | USD | 1.5 | 1.54 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 24,749 |
17 Jan 2018 | USD | 1.55 | 1.55 | 1.35 | 1.5 | 1.5 | -0.07 (-4.46%) | 108,489 |
16 Jan 2018 | USD | 1.53 | 1.6 | 1.52 | 1.57 | 1.57 | +0.04 (+2.62%) | 12,844 |
15 Jan 2018 | USD | 1.5299 | 1.5299 | 1.5299 | 1.5299 | 1.5299 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 1.45 | 1.59 | 1.35 | 1.5299 | 1.5299 | +0.03 (+1.99%) | 31,619 |
11 Jan 2018 | USD | 1.69 | 1.69 | 1.35 | 1.5 | 1.5 | -0.15 (-9.09%) | 63,474 |
10 Jan 2018 | USD | 1.75 | 1.75 | 1.58 | 1.65 | 1.65 | -0.14 (-7.82%) | 14,957 |