Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | USD | 1.38 | 1.46 | 1.32 | 1.33 | 1.33 | -0.05 (-3.62%) | 28,666 |
8 Mar 2018 | USD | 1.33 | 1.54 | 1.3 | 1.38 | 1.38 | +0.06 (+4.55%) | 129,435 |
7 Mar 2018 | USD | 1.34 | 1.39 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 104,471 |
6 Mar 2018 | USD | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 19,345 |
5 Mar 2018 | USD | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | +0.05 (+3.79%) | 6,780 |
2 Mar 2018 | USD | 1.37 | 1.4 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 35,119 |
1 Mar 2018 | USD | 1.52 | 1.54 | 1.37 | 1.39 | 1.39 | -0.13 (-8.55%) | 68,307 |
28 Feb 2018 | USD | 1.528 | 1.63 | 1.47 | 1.52 | 1.52 | -0.03 (-1.94%) | 20,317 |
27 Feb 2018 | USD | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 8,623 |
26 Feb 2018 | USD | 1.55 | 1.61 | 1.55 | 1.6 | 1.6 | +0.11 (+7.38%) | 3,381 |
23 Feb 2018 | USD | 1.51 | 1.59 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 5,109 |
22 Feb 2018 | USD | 1.431 | 1.53 | 1.431 | 1.51 | 1.51 | 0.0 (0.0%) | 2,907 |
21 Feb 2018 | USD | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | +0.03 (+2.03%) | 27,760 |
20 Feb 2018 | USD | 1.48 | 1.58 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 30,762 |
19 Feb 2018 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 1.5 | 1.57 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 3,517 |
15 Feb 2018 | USD | 1.53 | 1.58 | 1.49 | 1.53 | 1.53 | -0.01 (-0.65%) | 15,290 |
14 Feb 2018 | USD | 1.6 | 1.6 | 1.51 | 1.54 | 1.54 | -0.06 (-3.75%) | 9,259 |
13 Feb 2018 | USD | 1.41 | 1.6 | 1.41 | 1.6 | 1.6 | +0.2 (+14.29%) | 19,946 |
12 Feb 2018 | USD | 1.44 | 1.498 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 6,547 |
9 Feb 2018 | USD | 1.51 | 1.54 | 1.36 | 1.44 | 1.44 | -0.03 (-2.04%) | 126,587 |
8 Feb 2018 | USD | 1.58 | 1.58 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 7,934 |
7 Feb 2018 | USD | 1.52 | 1.63 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 16,475 |
6 Feb 2018 | USD | 1.5 | 1.58 | 1.43 | 1.49 | 1.49 | -0.02 (-1.32%) | 20,135 |
5 Feb 2018 | USD | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 16,436 |
2 Feb 2018 | USD | 1.6 | 1.608 | 1.51 | 1.51 | 1.51 | -0.12 (-7.36%) | 41,911 |
1 Feb 2018 | USD | 1.63 | 1.75 | 1.605 | 1.63 | 1.63 | -0.025 (-1.51%) | 16,573 |
31 Jan 2018 | USD | 1.68 | 1.73 | 1.63 | 1.655 | 1.655 | +0.005 (+0.30%) | 23,047 |
30 Jan 2018 | USD | 1.66 | 1.79 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 42,854 |
29 Jan 2018 | USD | 1.714 | 1.74 | 1.65 | 1.65 | 1.65 | -0.08 (-4.62%) | 4,467 |