Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | USD | 1.43 | 1.44 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 504,100 |
28 Mar 2018 | USD | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 69,000 |
27 Mar 2018 | USD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 142,500 |
26 Mar 2018 | USD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 91,800 |
23 Mar 2018 | USD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 379,700 |
22 Mar 2018 | USD | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 349,800 |
21 Mar 2018 | USD | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 276,900 |
20 Mar 2018 | USD | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 21,800 |
19 Mar 2018 | USD | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 115,100 |
16 Mar 2018 | USD | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 70,600 |
15 Mar 2018 | USD | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 267,900 |
14 Mar 2018 | USD | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 270,100 |
13 Mar 2018 | USD | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 169,000 |
12 Mar 2018 | USD | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 530,900 |
9 Mar 2018 | USD | 1.53 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 236,300 |
8 Mar 2018 | USD | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 118,400 |
7 Mar 2018 | USD | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 224,500 |
6 Mar 2018 | USD | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 161,000 |
5 Mar 2018 | USD | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 277,500 |
2 Mar 2018 | USD | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 583,100 |
1 Mar 2018 | USD | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 1,029,000 |
28 Feb 2018 | USD | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 439,800 |
27 Feb 2018 | USD | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 140,000 |
26 Feb 2018 | USD | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 758,600 |
23 Feb 2018 | USD | 1.6 | 1.67 | 1.59 | 1.66 | 1.66 | +0.06 (+3.75%) | 360,200 |
22 Feb 2018 | USD | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 779,000 |
21 Feb 2018 | USD | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 459,200 |
20 Feb 2018 | USD | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 809,500 |
19 Feb 2018 | USD | 1.56 | 1.65 | 1.56 | 1.64 | 1.64 | +0.09 (+5.81%) | 166,600 |
16 Feb 2018 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |