Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | USD | 0.94 | 0.9546 | 0.8958 | 0.92 | 0.92 | -0.007 (-0.78%) | 10,060 |
23 Feb 2018 | USD | 0.8927 | 0.9272 | 0.8853 | 0.9272 | 0.9272 | +0.027 (+3.02%) | 3,585 |
22 Feb 2018 | USD | 0.9087 | 0.9244 | 0.8922 | 0.9 | 0.9 | -0.021 (-2.32%) | 21,885 |
21 Feb 2018 | USD | 0.9359 | 0.9369 | 0.92 | 0.9214 | 0.9214 | -0.002 (-0.17%) | 10,275 |
20 Feb 2018 | USD | 0.9323 | 0.953 | 0.923 | 0.923 | 0.923 | +0.009 (+1.01%) | 17,870 |
19 Feb 2018 | USD | 0.9138 | 0.9138 | 0.9138 | 0.9138 | 0.9138 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.9034 | 1.1 | 0.9034 | 0.9138 | 0.9138 | +0.021 (+2.32%) | 5,350 |
15 Feb 2018 | USD | 0.9332 | 0.9332 | 0.8747 | 0.8931 | 0.8931 | -0.055 (-5.82%) | 5,300 |
14 Feb 2018 | USD | 0.9769 | 0.977 | 0.9279 | 0.9483 | 0.9483 | +0.018 (+1.97%) | 19,995 |
13 Feb 2018 | USD | 0.94 | 0.9476 | 0.85 | 0.93 | 0.93 | -0.041 (-4.24%) | 8,400 |
12 Feb 2018 | USD | 1 | 1 | 0.9417 | 0.9712 | 0.9712 | -0.026 (-2.57%) | 8,262 |
9 Feb 2018 | USD | 0.9977 | 1 | 0.9217 | 0.9968 | 0.9968 | +0.007 (+0.69%) | 18,661 |
8 Feb 2018 | USD | 1.06 | 1.06 | 0.972 | 0.99 | 0.99 | -0.071 (-6.67%) | 4,115 |
7 Feb 2018 | USD | 1.1028 | 1.1231 | 1.04 | 1.0608 | 1.0608 | +0.036 (+3.48%) | 20,110 |
6 Feb 2018 | USD | 0.9505 | 1.043 | 0.9505 | 1.0251 | 1.0251 | +0.124 (+13.79%) | 12,504 |
5 Feb 2018 | USD | 0.8451 | 0.998 | 0.8451 | 0.9009 | 0.9009 | -0.049 (-5.16%) | 8,120 |
2 Feb 2018 | USD | 0.9699 | 0.9721 | 0.85 | 0.9499 | 0.9499 | +0.007 (+0.72%) | 21,474 |
1 Feb 2018 | USD | 1.0099 | 1.01 | 0.86 | 0.9431 | 0.9431 | -0.087 (-8.45%) | 18,165 |
31 Jan 2018 | USD | 1.0871 | 1.74 | 0.9884 | 1.0301 | 1.0301 | -0.013 (-1.21%) | 10,632 |
30 Jan 2018 | USD | 1.091 | 1.0983 | 1.0375 | 1.0427 | 1.0427 | -0.147 (-12.38%) | 15,915 |
29 Jan 2018 | USD | 1.2524 | 1.2524 | 1.19 | 1.19 | 1.19 | -0.068 (-5.41%) | 1,423 |
26 Jan 2018 | USD | 1.2469 | 1.2827 | 1.2469 | 1.2581 | 1.2581 | -0.039 (-3.01%) | 2,660 |
25 Jan 2018 | USD | 1.24 | 1.316 | 1.2272 | 1.2972 | 1.2972 | +0.071 (+5.83%) | 11,321 |
24 Jan 2018 | USD | 1.3244 | 1.3244 | 1.198 | 1.2257 | 1.2257 | -0.117 (-8.73%) | 17,393 |
23 Jan 2018 | USD | 1.383 | 1.383 | 1.3217 | 1.343 | 1.343 | -0.056 (-4.00%) | 15,673 |
22 Jan 2018 | USD | 1.2727 | 1.399 | 1.222 | 1.399 | 1.399 | +0.12 (+9.43%) | 33,507 |
19 Jan 2018 | USD | 1.28 | 1.28 | 1.2401 | 1.2785 | 1.2785 | -0.013 (-0.98%) | 17,935 |
18 Jan 2018 | USD | 1.28 | 1.2912 | 1.23 | 1.2912 | 1.2912 | -0.009 (-0.66%) | 16,643 |
17 Jan 2018 | USD | 1.3485 | 1.4 | 1.27 | 1.2998 | 1.2998 | -0.1 (-7.16%) | 22,203 |
16 Jan 2018 | USD | 1.5 | 1.5001 | 1.3648 | 1.4 | 1.4 | -0.046 (-3.18%) | 24,145 |