Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | USD | 1.1028 | 1.1778 | 0.9695 | 0.9921 | 0.9921 | -0.111 (-10.03%) | 20,095 |
13 Mar 2018 | USD | 1.1628 | 1.3366 | 1.0831 | 1.1027 | 1.1027 | -0.068 (-5.77%) | 11,978 |
12 Mar 2018 | USD | 1.1321 | 1.1719 | 1.0511 | 1.1702 | 1.1702 | +0.034 (+2.99%) | 10,031 |
11 Mar 2018 | USD | 1.0911 | 1.2495 | 1.0542 | 1.1362 | 1.1362 | +0.041 (+3.75%) | 5,694 |
10 Mar 2018 | USD | 1.1636 | 1.3223 | 1.0838 | 1.0951 | 1.0951 | -0.068 (-5.85%) | 8,629 |
9 Mar 2018 | USD | 1.1877 | 1.2017 | 1.0569 | 1.1631 | 1.1631 | -0.032 (-2.68%) | 13,614 |
8 Mar 2018 | USD | 1.2952 | 1.3323 | 1.0973 | 1.1951 | 1.1951 | -0.102 (-7.86%) | 13,134 |
7 Mar 2018 | USD | 1.4386 | 1.4601 | 1.2362 | 1.297 | 1.297 | -0.143 (-9.96%) | 26,707 |
6 Mar 2018 | USD | 1.5035 | 1.5738 | 1.4246 | 1.4405 | 1.4405 | -0.067 (-4.46%) | 18,781 |
5 Mar 2018 | USD | 1.4547 | 1.5478 | 1.4418 | 1.5077 | 1.5077 | +0.052 (+3.57%) | 12,534 |
4 Mar 2018 | USD | 1.4208 | 1.6727 | 1.3945 | 1.4558 | 1.4558 | +0.033 (+2.28%) | 13,945 |
3 Mar 2018 | USD | 1.3631 | 1.5539 | 1.3631 | 1.4233 | 1.4233 | +0.059 (+4.29%) | 9,179 |
2 Mar 2018 | USD | 1.2572 | 1.5541 | 1.1872 | 1.3648 | 1.3648 | +0.104 (+8.27%) | 5,589 |
1 Mar 2018 | USD | 1.2382 | 1.4756 | 1.2286 | 1.2605 | 1.2605 | +0.024 (+1.95%) | 14,875 |
28 Feb 2018 | USD | 1.5812 | 1.5826 | 1.2046 | 1.2364 | 1.2364 | -0.347 (-21.90%) | 12,719 |
27 Feb 2018 | USD | 1.4617 | 2.0408 | 1.1673 | 1.5831 | 1.5831 | +0.126 (+8.62%) | 15,006 |
26 Feb 2018 | USD | 1.295 | 1.4666 | 1.2297 | 1.4575 | 1.4575 | +0.164 (+12.70%) | 21,482 |
25 Feb 2018 | USD | 1.4287 | 1.5 | 1.2484 | 1.2933 | 1.2933 | -0.138 (-9.61%) | 5,224 |
24 Feb 2018 | USD | 1.2823 | 1.4342 | 1.2556 | 1.4308 | 1.4308 | +0.147 (+11.45%) | 15,524 |
23 Feb 2018 | USD | 1.3031 | 1.3698 | 1.2395 | 1.2838 | 1.2838 | -0.021 (-1.57%) | 5,590 |
22 Feb 2018 | USD | 1.6383 | 3.2785 | 1.0982 | 1.3043 | 1.3043 | -0.336 (-20.46%) | 12,801 |
21 Feb 2018 | USD | 2.2428 | 2.2819 | 1.5967 | 1.6399 | 1.6399 | -0.606 (-26.97%) | 21,578 |
20 Feb 2018 | USD | 2.2187 | 2.8533 | 2.2187 | 2.2456 | 2.2456 | +0.029 (+1.30%) | 23,370 |
19 Feb 2018 | USD | 2.1835 | 2.2233 | 2.0029 | 2.2167 | 2.2167 | +0.023 (+1.05%) | 18,078 |
18 Feb 2018 | USD | 2.0702 | 2.5597 | 2.0619 | 2.1936 | 2.1936 | +0.13 (+6.28%) | 30,916 |
17 Feb 2018 | USD | 2.1227 | 2.4011 | 1.7779 | 2.0639 | 2.0639 | -0.059 (-2.79%) | 19,846 |
16 Feb 2018 | USD | 2.2138 | 2.3827 | 2.086 | 2.1232 | 2.1232 | -0.1 (-4.50%) | 8,809 |
15 Feb 2018 | USD | 2.0107 | 3.1678 | 1.9848 | 2.2233 | 2.2233 | +0.214 (+10.63%) | 11,092 |
14 Feb 2018 | USD | 2.1174 | 2.2247 | 1.7674 | 2.0096 | 2.0096 | -0.114 (-5.37%) | 17,445 |
13 Feb 2018 | USD | 2.7816 | 2.9117 | 2.1087 | 2.1237 | 2.1237 | -0.653 (-23.51%) | 8,795 |