Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | USD | 1.46 | 1.49 | 1.426 | 1.447 | 1.0578 | +0.047 (+3.36%) | 7,800 |
14 Feb 2018 | USD | 1.43 | 1.43 | 1.37 | 1.4 | 1.0234 | -0.076 (-5.15%) | 12,900 |
13 Feb 2018 | USD | 1.54 | 1.54 | 1.476 | 1.476 | 1.079 | -0.054 (-3.53%) | 2,600 |
12 Feb 2018 | USD | 1.54 | 1.54 | 1.4 | 1.53 | 1.1185 | +0.11 (+7.75%) | 9,100 |
9 Feb 2018 | USD | 1.52 | 1.52 | 1.42 | 1.42 | 1.0381 | -0.064 (-4.31%) | 3,700 |
8 Feb 2018 | USD | 1.52 | 1.52 | 1.453 | 1.484 | 1.0848 | +0.045 (+3.13%) | 9,200 |
7 Feb 2018 | USD | 1.43 | 1.459 | 1.35 | 1.439 | 1.0519 | +0.079 (+5.81%) | 6,800 |
6 Feb 2018 | USD | 1.43 | 1.47 | 1.35 | 1.36 | 0.9942 | +0.01 (+0.74%) | 27,300 |
5 Feb 2018 | USD | 1.59 | 1.59 | 1.35 | 1.35 | 0.9869 | -0.15 (-10%) | 49,900 |
2 Feb 2018 | USD | 1.57 | 1.57 | 1.467 | 1.5 | 1.0965 | -0.032 (-2.09%) | 26,300 |
1 Feb 2018 | USD | 1.36 | 1.532 | 1.36 | 1.532 | 1.1199 | +0.092 (+6.39%) | 100,100 |
31 Jan 2018 | USD | 1.52 | 1.57 | 1.4 | 1.44 | 1.0527 | 0.0 (0.0%) | 70,300 |
30 Jan 2018 | USD | 1.5 | 1.579 | 1.44 | 1.44 | 1.0527 | -0.05 (-3.36%) | 77,300 |
29 Jan 2018 | USD | 1.74 | 1.767 | 1.46 | 1.49 | 1.0892 | -0.26 (-14.86%) | 176,600 |
26 Jan 2018 | USD | 1.5 | 3.165 | 1.32 | 1.75 | 1.2793 | +0.5 (+40%) | 1,086,400 |
25 Jan 2018 | USD | 1.14 | 1.55 | 1.14 | 1.25 | 0.9138 | +0.17 (+15.74%) | 155,900 |
24 Jan 2018 | USD | 1.08 | 1.1 | 1.071 | 1.08 | 0.7895 | -0.04 (-3.57%) | 1,300 |
23 Jan 2018 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 0.8187 | -0.015 (-1.32%) | 100 |
22 Jan 2018 | USD | 1.12 | 1.135 | 1.12 | 1.135 | 0.8297 | -0.003 (-0.26%) | 400 |
19 Jan 2018 | USD | 1.14 | 1.14 | 1.12 | 1.138 | 0.8319 | +0.078 (+7.36%) | 5,600 |
18 Jan 2018 | USD | 1.05 | 1.12 | 1.05 | 1.06 | 0.7749 | -0.08 (-7.02%) | 7,000 |
17 Jan 2018 | USD | 1.25 | 1.364 | 1.14 | 1.14 | 0.8334 | -0.053 (-4.44%) | 6,300 |
16 Jan 2018 | USD | 1.25 | 1.25 | 1.14 | 1.193 | 0.8721 | +0.073 (+6.52%) | 6,500 |
15 Jan 2018 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 0.8187 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.97 | 1.19 | 0.97 | 1.12 | 0.8187 | +0.179 (+19.02%) | 45,300 |
11 Jan 2018 | USD | 1.049 | 1.049 | 0.931 | 0.941 | 0.6879 | -0.027 (-2.79%) | 4,200 |
10 Jan 2018 | USD | 0.968 | 0.968 | 0.968 | 0.968 | 0.7076 | 0.0 (0.0%) | 0 |
9 Jan 2018 | USD | 0.94 | 0.978 | 0.94 | 0.968 | 0.7076 | +0.08 (+9.01%) | 2,600 |
8 Jan 2018 | USD | 0.99 | 0.99 | 0.888 | 0.888 | 0.6491 | -0.031 (-3.37%) | 7,400 |
5 Jan 2018 | USD | 0.98 | 0.98 | 0.919 | 0.919 | 0.6718 | +0.025 (+2.80%) | 3,900 |