Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2018 | USD | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.05 (-3.88%) | 910,796 |
7 Mar 2018 | USD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 474,485 |
6 Mar 2018 | USD | 1.33 | 1.36 | 1.29 | 1.32 | 1.32 | -0.02 (-1.49%) | 946,102 |
5 Mar 2018 | USD | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 713,309 |
2 Mar 2018 | USD | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 325,703 |
1 Mar 2018 | USD | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | +0.03 (+2.22%) | 493,201 |
28 Feb 2018 | USD | 1.27 | 1.39 | 1.25 | 1.35 | 1.35 | +0.03 (+2.27%) | 856,629 |
27 Feb 2018 | USD | 1.38 | 1.39 | 1.28 | 1.32 | 1.32 | -0.06 (-4.35%) | 973,915 |
26 Feb 2018 | USD | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 664,518 |
23 Feb 2018 | USD | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 488,980 |
22 Feb 2018 | USD | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 221,218 |
21 Feb 2018 | USD | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 542,643 |
20 Feb 2018 | USD | 1.43 | 1.49 | 1.37 | 1.45 | 1.45 | +0.03 (+2.11%) | 828,366 |
19 Feb 2018 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 1.37 | 1.42 | 1.29 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,011,095 |
15 Feb 2018 | USD | 1.45 | 1.49 | 1.38 | 1.41 | 1.41 | -0.05 (-3.42%) | 555,723 |
14 Feb 2018 | USD | 1.5 | 1.5 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 455,396 |
13 Feb 2018 | USD | 1.55 | 1.56 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 432,328 |
12 Feb 2018 | USD | 1.52 | 1.58 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 745,128 |
9 Feb 2018 | USD | 1.5 | 1.52 | 1.42 | 1.51 | 1.51 | 0.0 (0.0%) | 668,266 |
8 Feb 2018 | USD | 1.54 | 1.57 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 624,642 |
7 Feb 2018 | USD | 1.62 | 1.72 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 2,187,383 |
6 Feb 2018 | USD | 1.38 | 1.54 | 1.38 | 1.54 | 1.54 | +0.19 (+14.07%) | 1,725,933 |
5 Feb 2018 | USD | 1.25 | 1.5 | 1.15 | 1.35 | 1.35 | +0.04 (+3.05%) | 2,905,726 |
2 Feb 2018 | USD | 1.45 | 1.45 | 1.05 | 1.31 | 1.31 | -0.16 (-10.88%) | 4,234,651 |
1 Feb 2018 | USD | 1.7 | 1.7 | 1.45 | 1.47 | 1.47 | -0.21 (-12.50%) | 2,045,957 |
31 Jan 2018 | USD | 1.67 | 1.74 | 1.66 | 1.68 | 1.68 | -0.05 (-2.89%) | 1,377,103 |
30 Jan 2018 | USD | 1.75 | 1.76 | 1.66 | 1.73 | 1.73 | 0.0 (0.0%) | 1,302,537 |
29 Jan 2018 | USD | 1.87 | 1.88 | 1.72 | 1.73 | 1.73 | -0.145 (-7.73%) | 1,779,179 |
26 Jan 2018 | USD | 1.85 | 1.91 | 1.8 | 1.875 | 1.875 | +0.005 (+0.27%) | 785,640 |