Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 1.3446 | 1.37 | 1.3446 | 1.3446 | 1.3446 | -0.005 (-0.40%) | 12,500 |
27 Mar 2018 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.009 (+0.66%) | 1,000 |
26 Mar 2018 | USD | 1.34 | 1.36 | 1.33 | 1.3411 | 1.3411 | -0.033 (-2.39%) | 15,650 |
23 Mar 2018 | USD | 1.374 | 1.374 | 1.374 | 1.374 | 1.374 | -0.016 (-1.15%) | 210 |
22 Mar 2018 | USD | 1.395 | 1.4 | 1.39 | 1.39 | 1.39 | +0.032 (+2.37%) | 16,000 |
21 Mar 2018 | USD | 1.3594 | 1.3594 | 1.3578 | 1.3578 | 1.3578 | +0.068 (+5.26%) | 7,200 |
20 Mar 2018 | USD | 1.3096 | 1.3197 | 1.2735 | 1.29 | 1.29 | -0.016 (-1.19%) | 8,154 |
19 Mar 2018 | USD | 1.3 | 1.32 | 1.28 | 1.3056 | 1.3056 | -0.02 (-1.51%) | 3,892 |
16 Mar 2018 | USD | 1.3025 | 1.33 | 1.3025 | 1.3256 | 1.3256 | +0.076 (+6.05%) | 1,157 |
15 Mar 2018 | USD | 1.3797 | 1.3797 | 1.25 | 1.25 | 1.25 | -0.13 (-9.42%) | 25,300 |
14 Mar 2018 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.12 (-8%) | 400 |
13 Mar 2018 | USD | 1.5 | 1.53 | 1.4697 | 1.5 | 1.5 | +0.03 (+2.04%) | 29,600 |
12 Mar 2018 | USD | 1.41 | 1.47 | 1.3968 | 1.47 | 1.47 | +0.046 (+3.22%) | 4,500 |
9 Mar 2018 | USD | 1.3724 | 1.4241 | 1.3724 | 1.4241 | 1.4241 | +0.074 (+5.49%) | 800 |
8 Mar 2018 | USD | 1.36 | 1.36 | 1.3109 | 1.35 | 1.35 | +0.001 (+0.09%) | 12,850 |
7 Mar 2018 | USD | 1.3986 | 1.3986 | 1.3481 | 1.3488 | 1.3488 | -0.011 (-0.82%) | 3,400 |
6 Mar 2018 | USD | 1.4284 | 1.4284 | 1.34 | 1.36 | 1.36 | +0.014 (+1.06%) | 6,820 |
5 Mar 2018 | USD | 1.3457 | 1.3457 | 1.3457 | 1.3457 | 1.3457 | 0.0 (0.0%) | 0 |
2 Mar 2018 | USD | 1.3209 | 1.3457 | 1.3209 | 1.3457 | 1.3457 | -0.048 (-3.43%) | 2,765 |
1 Mar 2018 | USD | 1.3833 | 1.3935 | 1.3833 | 1.3935 | 1.3935 | -0.053 (-3.70%) | 2,100 |
28 Feb 2018 | USD | 1.4866 | 1.4866 | 1.447 | 1.447 | 1.447 | -0.013 (-0.89%) | 6,200 |
27 Feb 2018 | USD | 1.3866 | 1.5 | 1.3866 | 1.46 | 1.46 | -0.008 (-0.54%) | 6,029 |
26 Feb 2018 | USD | 1.37 | 1.469 | 1.3699 | 1.468 | 1.468 | +0.098 (+7.15%) | 10,265 |
23 Feb 2018 | USD | 1.3458 | 1.37 | 1.3458 | 1.37 | 1.37 | -0.005 (-0.37%) | 7,240 |
22 Feb 2018 | USD | 1.23 | 1.3835 | 1.23 | 1.3751 | 1.3751 | +0.125 (+10.01%) | 54,700 |
21 Feb 2018 | USD | 1.29 | 1.29 | 1.2453 | 1.25 | 1.25 | -0.06 (-4.58%) | 5,005 |
20 Feb 2018 | USD | 1.24 | 1.33 | 1.24 | 1.31 | 1.31 | -0.001 (-0.04%) | 27,079 |
19 Feb 2018 | USD | 1.3105 | 1.3105 | 1.3105 | 1.3105 | 1.3105 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 1.36 | 1.36 | 1.3105 | 1.3105 | 1.3105 | +0.001 (+0.04%) | 1,300 |
15 Feb 2018 | USD | 1.4 | 1.4 | 1.31 | 1.31 | 1.31 | +0.003 (+0.25%) | 15,630 |