Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 1.5 | 1.51 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 19,948 |
19 Feb 2018 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 1.66 | 1.72 | 1.5 | 1.5 | 1.5 | -0.16 (-9.64%) | 6,490 |
15 Feb 2018 | USD | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -0.07 (-4.05%) | 22,221 |
14 Feb 2018 | USD | 1.6 | 1.79 | 1.6 | 1.73 | 1.73 | +0.207 (+13.59%) | 6,973 |
13 Feb 2018 | USD | 1.64 | 1.66 | 1.523 | 1.523 | 1.523 | -0.027 (-1.74%) | 14,274 |
12 Feb 2018 | USD | 1.25 | 1.76 | 1.25 | 1.55 | 1.55 | +0.3 (+24%) | 21,799 |
9 Feb 2018 | USD | 1.48 | 1.48 | 1.13 | 1.25 | 1.25 | -0.22 (-14.97%) | 48,785 |
8 Feb 2018 | USD | 1.56 | 1.6 | 1.47 | 1.4701 | 1.4701 | -0.13 (-8.12%) | 15,360 |
7 Feb 2018 | USD | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 14,913 |
6 Feb 2018 | USD | 1.79 | 1.79 | 1.5 | 1.6 | 1.6 | -0.1 (-5.88%) | 28,318 |
5 Feb 2018 | USD | 1.87 | 2 | 1.7 | 1.7 | 1.7 | -0.3 (-15%) | 28,467 |
2 Feb 2018 | USD | 2.05 | 2.1 | 1.81 | 2 | 2 | -0.01 (-0.50%) | 20,797 |
1 Feb 2018 | USD | 2.06 | 2.1 | 1.9 | 2.01 | 2.01 | -0.04 (-1.95%) | 48,138 |
31 Jan 2018 | USD | 1.89 | 2.25 | 1.89 | 2.05 | 2.05 | +0.16 (+8.47%) | 85,104 |
30 Jan 2018 | USD | 1.88 | 1.9 | 1.65 | 1.89 | 1.89 | +0.1 (+5.59%) | 31,189 |
29 Jan 2018 | USD | 1.72 | 1.94 | 1.7199 | 1.79 | 1.79 | +0.07 (+4.07%) | 26,450 |
26 Jan 2018 | USD | 1.65 | 1.78 | 1.51 | 1.72 | 1.72 | +0.17 (+10.97%) | 32,796 |
25 Jan 2018 | USD | 1.76 | 1.85 | 1.55 | 1.55 | 1.55 | -0.21 (-11.93%) | 57,482 |
24 Jan 2018 | USD | 1.25 | 1.95 | 1.19 | 1.76 | 1.76 | +0.56 (+46.67%) | 84,065 |
23 Jan 2018 | USD | 1.1 | 1.49 | 1.1 | 1.2 | 1.2 | +0.11 (+10.09%) | 82,332 |
22 Jan 2018 | USD | 1.12 | 1.2 | 1.06 | 1.09 | 1.09 | -0.11 (-9.17%) | 58,496 |
19 Jan 2018 | USD | 1.2 | 1.25 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 9,800 |
18 Jan 2018 | USD | 1.24 | 1.45 | 1.2 | 1.26 | 1.26 | +0.06 (+5%) | 44,800 |
17 Jan 2018 | USD | 1.23 | 1.31 | 1.2 | 1.2 | 1.2 | -0.117 (-8.87%) | 16,903 |
16 Jan 2018 | USD | 1.41 | 1.45 | 1.2 | 1.3168 | 1.3168 | -0.123 (-8.56%) | 30,997 |
15 Jan 2018 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 1.25 | 1.44 | 1.25 | 1.44 | 1.44 | +0.24 (+20%) | 28,985 |
11 Jan 2018 | USD | 1.59 | 1.6 | 1.2 | 1.2 | 1.2 | -0.38 (-24.05%) | 30,541 |
10 Jan 2018 | USD | 1.6 | 1.62 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 14,986 |