Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | USD | 1.04 | 1.059 | 0.9938 | 0.9938 | 0.9938 | -0.053 (-5.06%) | 46,127 |
27 Feb 2018 | USD | 1.0967 | 1.13 | 1.03 | 1.0468 | 1.0468 | -0.072 (-6.45%) | 65,726 |
26 Feb 2018 | USD | 1.12 | 1.16 | 1.05 | 1.119 | 1.119 | -0.011 (-0.97%) | 136,920 |
23 Feb 2018 | USD | 1.1068 | 1.15 | 1.08 | 1.13 | 1.13 | +0.05 (+4.65%) | 109,830 |
22 Feb 2018 | USD | 0.939 | 1.08 | 0.939 | 1.0798 | 1.0798 | +0.137 (+14.57%) | 110,542 |
21 Feb 2018 | USD | 0.9363 | 0.994 | 0.8886 | 0.9425 | 0.9425 | +0.003 (+0.27%) | 52,862 |
20 Feb 2018 | USD | 0.922 | 1.029 | 0.8854 | 0.94 | 0.94 | +0.022 (+2.37%) | 134,246 |
19 Feb 2018 | USD | 0.9182 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.86 | 0.9182 | 0.843 | 0.9182 | 0.9182 | +0.068 (+8.02%) | 54,847 |
15 Feb 2018 | USD | 0.8285 | 0.8583 | 0.8037 | 0.85 | 0.85 | +0.04 (+4.94%) | 18,689 |
14 Feb 2018 | USD | 0.8286 | 0.8395 | 0.8 | 0.81 | 0.81 | +0.003 (+0.35%) | 35,920 |
13 Feb 2018 | USD | 0.8154 | 0.8221 | 0.7808 | 0.8072 | 0.8072 | +0.017 (+2.18%) | 31,630 |
12 Feb 2018 | USD | 0.8151 | 0.8151 | 0.7755 | 0.79 | 0.79 | -0.026 (-3.16%) | 12,900 |
9 Feb 2018 | USD | 0.82 | 0.8368 | 0.77 | 0.8158 | 0.8158 | -0.001 (-0.13%) | 44,693 |
8 Feb 2018 | USD | 0.8339 | 0.8339 | 0.7836 | 0.8169 | 0.8169 | -0.008 (-0.96%) | 18,669 |
7 Feb 2018 | USD | 0.8401 | 0.8401 | 0.8014 | 0.8248 | 0.8248 | -0.01 (-1.25%) | 10,504 |
6 Feb 2018 | USD | 0.8155 | 0.86 | 0.7612 | 0.8352 | 0.8352 | +0.045 (+5.72%) | 128,176 |
5 Feb 2018 | USD | 0.758 | 0.8042 | 0.758 | 0.79 | 0.79 | -0.028 (-3.43%) | 94,812 |
2 Feb 2018 | USD | 0.8553 | 0.8553 | 0.7231 | 0.8181 | 0.8181 | -0.032 (-3.73%) | 87,703 |
1 Feb 2018 | USD | 0.8 | 0.8498 | 0.8 | 0.8498 | 0.8498 | +0.042 (+5.16%) | 52,106 |
31 Jan 2018 | USD | 0.8438 | 0.8563 | 0.8 | 0.8081 | 0.8081 | -0.017 (-2.02%) | 131,800 |
30 Jan 2018 | USD | 0.8485 | 0.857 | 0.8079 | 0.8248 | 0.8248 | -0.024 (-2.79%) | 45,955 |
29 Jan 2018 | USD | 0.8874 | 0.896 | 0.8481 | 0.8485 | 0.8485 | +0.018 (+2.23%) | 53,121 |
26 Jan 2018 | USD | 0.818 | 0.856 | 0.8147 | 0.83 | 0.83 | +0.05 (+6.41%) | 111,952 |
25 Jan 2018 | USD | 0.8 | 0.8477 | 0.78 | 0.78 | 0.78 | -0.02 (-2.48%) | 87,055 |
24 Jan 2018 | USD | 0.794 | 0.8399 | 0.783 | 0.7998 | 0.7998 | -0.039 (-4.65%) | 38,649 |
23 Jan 2018 | USD | 0.84 | 0.84 | 0.7682 | 0.8388 | 0.8388 | +0.002 (+0.18%) | 14,722 |
22 Jan 2018 | USD | 0.79 | 0.8618 | 0.757 | 0.8373 | 0.8373 | +0.048 (+6.07%) | 134,122 |
19 Jan 2018 | USD | 0.79 | 0.8059 | 0.7894 | 0.7894 | 0.7894 | -0.013 (-1.61%) | 45,065 |
18 Jan 2018 | USD | 0.8159 | 0.816 | 0.79 | 0.8023 | 0.8023 | +0.001 (+0.10%) | 65,030 |