Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2018 | USD | 1.73 | 1.765 | 1.715 | 1.725 | 1.725 | -0.025 (-1.43%) | 41,314 |
8 Feb 2018 | USD | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.005 (-0.28%) | 89,519 |
7 Feb 2018 | USD | 1.755 | 1.76 | 1.71 | 1.755 | 1.755 | +0.015 (+0.86%) | 91,979 |
6 Feb 2018 | USD | 1.78 | 1.79 | 1.705 | 1.74 | 1.74 | -0.075 (-4.13%) | 111,081 |
5 Feb 2018 | USD | 1.845 | 1.88 | 1.81 | 1.815 | 1.815 | -0.08 (-4.22%) | 99,486 |
2 Feb 2018 | USD | 1.895 | 1.9 | 1.87 | 1.895 | 1.895 | -0.025 (-1.30%) | 22,450 |
1 Feb 2018 | USD | 1.92 | 1.925 | 1.905 | 1.92 | 1.92 | 0.0 (0.0%) | 30,821 |
31 Jan 2018 | USD | 1.935 | 1.94 | 1.92 | 1.92 | 1.92 | -0.025 (-1.29%) | 21,681 |
30 Jan 2018 | USD | 1.96 | 1.98 | 1.935 | 1.945 | 1.945 | -0.04 (-2.02%) | 71,407 |
29 Jan 2018 | USD | 1.99 | 1.99 | 1.95 | 1.985 | 1.985 | -0.005 (-0.25%) | 41,297 |
26 Jan 2018 | USD | 1.945 | 1.99 | 1.93 | 1.99 | 1.99 | +0.02 (+1.02%) | 37,862 |
25 Jan 2018 | USD | 1.935 | 1.97 | 1.93 | 1.97 | 1.97 | +0.025 (+1.29%) | 22,939 |
24 Jan 2018 | USD | 1.935 | 1.98 | 1.935 | 1.945 | 1.945 | -0.035 (-1.77%) | 41,220 |
23 Jan 2018 | USD | 1.985 | 1.985 | 1.935 | 1.98 | 1.98 | +0.005 (+0.25%) | 114,865 |
22 Jan 2018 | USD | 1.94 | 1.98 | 1.935 | 1.975 | 1.975 | +0.01 (+0.51%) | 42,869 |
19 Jan 2018 | USD | 1.94 | 1.97 | 1.92 | 1.965 | 1.965 | +0.005 (+0.26%) | 23,408 |
18 Jan 2018 | USD | 1.955 | 1.98 | 1.935 | 1.96 | 1.96 | +0.01 (+0.51%) | 38,446 |
17 Jan 2018 | USD | 1.97 | 1.99 | 1.945 | 1.95 | 1.95 | -0.02 (-1.02%) | 32,404 |
16 Jan 2018 | USD | 1.99 | 2.03 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 162,058 |
15 Jan 2018 | USD | 2.05 | 2.05 | 1.93 | 1.98 | 1.98 | -0.02 (-1%) | 125,973 |
12 Jan 2018 | USD | 2 | 2.03 | 1.97 | 2 | 2 | 0.0 (0.0%) | 73,835 |
11 Jan 2018 | USD | 1.945 | 2 | 1.945 | 2 | 2 | +0.04 (+2.04%) | 73,964 |
10 Jan 2018 | USD | 1.98 | 2.01 | 1.94 | 1.96 | 1.96 | -0.015 (-0.76%) | 102,239 |
9 Jan 2018 | USD | 1.97 | 2.02 | 1.94 | 1.975 | 1.975 | +0.025 (+1.28%) | 185,014 |
8 Jan 2018 | USD | 1.88 | 1.975 | 1.86 | 1.95 | 1.95 | +0.07 (+3.72%) | 197,626 |
5 Jan 2018 | USD | 1.835 | 1.92 | 1.8 | 1.88 | 1.88 | +0.06 (+3.30%) | 119,242 |
4 Jan 2018 | USD | 1.815 | 1.855 | 1.805 | 1.82 | 1.82 | 0.0 (0.0%) | 10,521 |
3 Jan 2018 | USD | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 7,595 |
2 Jan 2018 | USD | 1.778 | 1.85 | 1.774 | 1.85 | 1.85 | +0.044 (+2.44%) | 12,936 |
1 Jan 2018 | USD | 1.806 | 1.806 | 1.806 | 1.806 | 1.806 | 0.0 (0.0%) | 0 |