Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 1.9478 | 1.9677 | 1.9005 | 1.9677 | 1.9677 | -0.002 (-0.12%) | 4,225 |
27 Mar 2018 | USD | 1.97 | 2.01 | 1.97 | 1.97 | 1.97 | -0.001 (-0.07%) | 7,008 |
26 Mar 2018 | USD | 1.8934 | 1.99 | 1.8934 | 1.9713 | 1.9713 | +0.103 (+5.50%) | 15,630 |
23 Mar 2018 | USD | 2.05 | 2.05 | 1.8603 | 1.8686 | 1.8686 | -0.151 (-7.50%) | 66,215 |
22 Mar 2018 | USD | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.04 (-1.94%) | 2,660 |
21 Mar 2018 | USD | 2.0654 | 2.08 | 2.06 | 2.06 | 2.06 | +0.032 (+1.58%) | 20,000 |
20 Mar 2018 | USD | 1.98 | 2.05 | 1.98 | 2.0279 | 2.0279 | -0.006 (-0.28%) | 182,866 |
19 Mar 2018 | USD | 2.03 | 2.0451 | 2.0044 | 2.0336 | 2.0336 | +0.104 (+5.37%) | 20,402 |
16 Mar 2018 | USD | 1.9754 | 1.9754 | 1.9297 | 1.93 | 1.93 | -0.042 (-2.13%) | 137,913 |
15 Mar 2018 | USD | 2 | 2 | 1.972 | 1.972 | 1.972 | -0.068 (-3.33%) | 9,316 |
14 Mar 2018 | USD | 2.01 | 2.052 | 2.0005 | 2.04 | 2.04 | -0.032 (-1.55%) | 73,459 |
13 Mar 2018 | USD | 2.149 | 2.1835 | 2.0646 | 2.0722 | 2.0722 | -0.058 (-2.71%) | 15,640 |
12 Mar 2018 | USD | 1.9853 | 2.13 | 1.9853 | 2.13 | 2.13 | +0.153 (+7.74%) | 302,469 |
9 Mar 2018 | USD | 1.99 | 1.99 | 1.94 | 1.977 | 1.977 | -0.023 (-1.15%) | 32,230 |
8 Mar 2018 | USD | 2.0137 | 2.02 | 1.957 | 2 | 2 | -0.04 (-1.96%) | 15,239 |
7 Mar 2018 | USD | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -0.082 (-3.87%) | 1,927 |
6 Mar 2018 | USD | 2.17 | 2.17 | 2.1221 | 2.1221 | 2.1221 | +0.032 (+1.54%) | 10,925 |
5 Mar 2018 | USD | 2.12 | 2.124 | 2.09 | 2.09 | 2.09 | -0.09 (-4.13%) | 6,648 |
2 Mar 2018 | USD | 2.1353 | 2.2093 | 2.11 | 2.18 | 2.18 | +0.107 (+5.17%) | 43,485 |
1 Mar 2018 | USD | 2.1 | 2.1 | 2.0009 | 2.0728 | 2.0728 | -0.011 (-0.51%) | 15,298 |
28 Feb 2018 | USD | 2.1157 | 2.1157 | 2.0765 | 2.0835 | 2.0835 | -0.044 (-2.09%) | 25,038 |
27 Feb 2018 | USD | 2.229 | 2.23 | 2.128 | 2.128 | 2.128 | -0.152 (-6.67%) | 8,928 |
26 Feb 2018 | USD | 2.27 | 2.2808 | 2.27 | 2.28 | 2.28 | +0.059 (+2.66%) | 5,100 |
23 Feb 2018 | USD | 2.15 | 2.24 | 2.143 | 2.221 | 2.221 | +0.031 (+1.42%) | 19,071 |
22 Feb 2018 | USD | 2.1514 | 2.213 | 2.1514 | 2.19 | 2.19 | 0.0 (0.0%) | 14,316 |
21 Feb 2018 | USD | 2.18 | 2.2869 | 2.18 | 2.19 | 2.19 | -0.06 (-2.67%) | 28,203 |
20 Feb 2018 | USD | 2.35 | 2.35 | 2.24 | 2.25 | 2.25 | -0.23 (-9.27%) | 65,804 |
19 Feb 2018 | USD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.053 (-2.10%) | 750 |
15 Feb 2018 | USD | 2.5386 | 2.56 | 2.49 | 2.5331 | 2.5331 | +0.011 (+0.42%) | 13,650 |