Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | USD | 1.68 | 1.7 | 1.61 | 1.66 | 1.66 | -0.02 (-1.19%) | 60,600 |
28 Mar 2018 | USD | 1.55 | 1.72 | 1.55 | 1.68 | 1.68 | +0.11 (+7.01%) | 120,600 |
27 Mar 2018 | USD | 1.64 | 1.7 | 1.55 | 1.57 | 1.57 | -0.08 (-4.85%) | 128,900 |
26 Mar 2018 | USD | 1.78 | 1.78 | 1.62 | 1.65 | 1.65 | -0.08 (-4.62%) | 132,800 |
23 Mar 2018 | USD | 1.79 | 1.83 | 1.71 | 1.73 | 1.73 | -0.07 (-3.89%) | 128,600 |
22 Mar 2018 | USD | 1.79 | 1.85 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 76,300 |
21 Mar 2018 | USD | 1.87 | 1.89 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 140,700 |
20 Mar 2018 | USD | 1.87 | 1.88 | 1.81 | 1.86 | 1.86 | -0.02 (-1.06%) | 74,300 |
19 Mar 2018 | USD | 1.86 | 1.89 | 1.82 | 1.88 | 1.88 | 0.0 (0.0%) | 92,400 |
16 Mar 2018 | USD | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 84,900 |
15 Mar 2018 | USD | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | +0.05 (+2.76%) | 46,100 |
14 Mar 2018 | USD | 1.86 | 1.9 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 73,000 |
13 Mar 2018 | USD | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 81,300 |
12 Mar 2018 | USD | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 80,800 |
9 Mar 2018 | USD | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 128,600 |
8 Mar 2018 | USD | 1.88 | 1.9 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 85,600 |
7 Mar 2018 | USD | 1.92 | 1.95 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 112,800 |
6 Mar 2018 | USD | 1.83 | 1.9 | 1.75 | 1.9 | 1.9 | +0.04 (+2.15%) | 198,200 |
5 Mar 2018 | USD | 1.99 | 2 | 1.86 | 1.86 | 1.86 | -0.12 (-6.06%) | 268,100 |
2 Mar 2018 | USD | 2.06 | 2.07 | 1.97 | 1.98 | 1.98 | -0.06 (-2.94%) | 184,200 |
1 Mar 2018 | USD | 2.05 | 2.1 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 166,000 |
28 Feb 2018 | USD | 2.05 | 2.1 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 162,900 |
27 Feb 2018 | USD | 2.01 | 2.05 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 192,400 |
26 Feb 2018 | USD | 1.99 | 2.05 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 133,400 |
23 Feb 2018 | USD | 2 | 2.02 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 72,300 |
22 Feb 2018 | USD | 2.02 | 2.04 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 79,100 |
21 Feb 2018 | USD | 2.01 | 2.05 | 1.98 | 2.01 | 2.01 | +0.03 (+1.52%) | 80,900 |
20 Feb 2018 | USD | 1.96 | 2.03 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 76,300 |
19 Feb 2018 | USD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 1.98 | 2 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 51,500 |