Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2018 | USD | 1.36 | 1.532 | 1.36 | 1.532 | 1.532 | +0.092 (+6.39%) | 100,078 |
31 Jan 2018 | USD | 1.52 | 1.57 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 70,331 |
30 Jan 2018 | USD | 1.5 | 1.579 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 48,878 |
29 Jan 2018 | USD | 1.74 | 1.766 | 1.46 | 1.49 | 1.49 | -0.26 (-14.86%) | 176,575 |
26 Jan 2018 | USD | 1.5 | 3.165 | 1.32 | 1.75 | 1.75 | +0.5 (+40%) | 1,086,580 |
25 Jan 2018 | USD | 1.14 | 1.55 | 1.14 | 1.25 | 1.25 | +0.17 (+15.74%) | 155,922 |
24 Jan 2018 | USD | 1.08 | 1.1 | 1.071 | 1.08 | 1.08 | -0.04 (-3.57%) | 1,302 |
23 Jan 2018 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.015 (-1.32%) | 100 |
22 Jan 2018 | USD | 1.12 | 1.135 | 1.12 | 1.135 | 1.135 | -0.003 (-0.26%) | 400 |
19 Jan 2018 | USD | 1.14 | 1.14 | 1.12 | 1.138 | 1.138 | +0.078 (+7.36%) | 5,627 |
18 Jan 2018 | USD | 1.05 | 1.12 | 1.05 | 1.06 | 1.06 | -0.08 (-7.02%) | 6,983 |
17 Jan 2018 | USD | 1.25 | 1.364 | 1.14 | 1.14 | 1.14 | -0.052 (-4.36%) | 6,270 |
16 Jan 2018 | USD | 1.25 | 1.25 | 1.14 | 1.192 | 1.192 | -2.073 (-63.49%) | 6,506 |
15 Jan 2018 | USD | 3.295 | 3.3 | 3.12 | 3.265 | 3.265 | +2.145 (+191.52%) | 941,666 |
12 Jan 2018 | USD | 0.97 | 1.19 | 0.97 | 1.12 | 1.12 | +0.179 (+19.02%) | 45,301 |
11 Jan 2018 | USD | 1.049 | 1.049 | 0.93 | 0.941 | 0.941 | -0.027 (-2.79%) | 4,200 |
10 Jan 2018 | USD | 0.968 | 0.968 | 0.968 | 0.968 | 0.968 | 0.0 (0.0%) | 0 |
9 Jan 2018 | USD | 0.94 | 0.978 | 0.94 | 0.968 | 0.968 | +0.08 (+9.01%) | 2,570 |
8 Jan 2018 | USD | 0.99 | 0.99 | 0.888 | 0.888 | 0.888 | -0.031 (-3.37%) | 7,400 |
5 Jan 2018 | USD | 0.98 | 0.98 | 0.919 | 0.919 | 0.919 | +0.025 (+2.80%) | 3,899 |
4 Jan 2018 | USD | 1.06 | 1.06 | 0.85 | 0.894 | 0.894 | -0.126 (-12.35%) | 19,751 |
3 Jan 2018 | USD | 1.01 | 1.02 | 1.001 | 1.02 | 1.02 | +0.01 (+0.99%) | 2,152 |
2 Jan 2018 | USD | 0.952 | 1.01 | 0.952 | 1.01 | 1.01 | +0.13 (+14.77%) | 32,257 |
1 Jan 2018 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.86 | 0.9 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 3,300 |
28 Dec 2017 | USD | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 2,100 |
27 Dec 2017 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 151 |
26 Dec 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
25 Dec 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 1 |