Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | USD | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | -0.045 (-2.50%) | 24,275 |
6 Mar 2018 | USD | 1.7773 | 1.83 | 1.7773 | 1.7948 | 1.7948 | +0.015 (+0.84%) | 51,325 |
5 Mar 2018 | USD | 1.7684 | 1.83 | 1.75 | 1.7798 | 1.7798 | +0.045 (+2.59%) | 38,075 |
2 Mar 2018 | USD | 1.65 | 1.77 | 1.62 | 1.7349 | 1.7349 | +0.035 (+2.05%) | 100,885 |
1 Mar 2018 | USD | 1.8 | 1.806 | 1.65 | 1.7 | 1.7 | -0.101 (-5.61%) | 44,491 |
28 Feb 2018 | USD | 1.8 | 1.85 | 1.8 | 1.801 | 1.801 | -0.029 (-1.59%) | 25,785 |
27 Feb 2018 | USD | 1.76 | 1.92 | 1.76 | 1.8301 | 1.8301 | +0.069 (+3.94%) | 53,186 |
26 Feb 2018 | USD | 1.9 | 1.9018 | 1.75 | 1.7607 | 1.7607 | -0.12 (-6.39%) | 52,885 |
23 Feb 2018 | USD | 1.85 | 1.9523 | 1.85 | 1.8809 | 1.8809 | +0.115 (+6.48%) | 79,723 |
22 Feb 2018 | USD | 1.8 | 1.8 | 1.7217 | 1.7664 | 1.7664 | -0.019 (-1.08%) | 17,729 |
21 Feb 2018 | USD | 1.71 | 1.8526 | 1.71 | 1.7856 | 1.7856 | +0.206 (+13.01%) | 116,680 |
20 Feb 2018 | USD | 1.5813 | 1.6254 | 1.5684 | 1.58 | 1.58 | +0.023 (+1.45%) | 15,382 |
19 Feb 2018 | USD | 1.5574 | 1.5574 | 1.5574 | 1.5574 | 1.5574 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 1.6 | 1.6 | 1.5 | 1.5574 | 1.5574 | -0.043 (-2.67%) | 44,015 |
15 Feb 2018 | USD | 1.6456 | 1.72 | 1.57 | 1.6001 | 1.6001 | -0.047 (-2.84%) | 36,136 |
14 Feb 2018 | USD | 1.58 | 1.6554 | 1.58 | 1.6468 | 1.6468 | +0.071 (+4.49%) | 15,262 |
13 Feb 2018 | USD | 1.64 | 1.64 | 1.576 | 1.576 | 1.576 | -0.058 (-3.54%) | 31,665 |
12 Feb 2018 | USD | 1.67 | 1.67 | 1.62 | 1.6339 | 1.6339 | +0.008 (+0.52%) | 26,925 |
9 Feb 2018 | USD | 1.57 | 1.64 | 1.57 | 1.6255 | 1.6255 | +0.025 (+1.59%) | 18,543 |
8 Feb 2018 | USD | 1.679 | 1.679 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 27,989 |
7 Feb 2018 | USD | 1.72 | 1.72 | 1.6 | 1.65 | 1.65 | -0.01 (-0.60%) | 61,360 |
6 Feb 2018 | USD | 1.7 | 1.71 | 1.4897 | 1.66 | 1.66 | -0.1 (-5.68%) | 85,969 |
5 Feb 2018 | USD | 1.7717 | 1.7717 | 1.72 | 1.76 | 1.76 | -0.06 (-3.30%) | 155,397 |
2 Feb 2018 | USD | 1.95 | 1.95 | 1.7738 | 1.82 | 1.82 | -0.06 (-3.20%) | 171,590 |
1 Feb 2018 | USD | 1.99 | 2 | 1.88 | 1.8801 | 1.8801 | -0.07 (-3.58%) | 93,854 |
31 Jan 2018 | USD | 2 | 2 | 1.8444 | 1.95 | 1.95 | +0.154 (+8.57%) | 336,840 |
30 Jan 2018 | USD | 1.825 | 1.825 | 1.7481 | 1.7961 | 1.7961 | +0.023 (+1.32%) | 47,130 |
29 Jan 2018 | USD | 1.78 | 1.78 | 1.75 | 1.7727 | 1.7727 | -0.004 (-0.20%) | 110,940 |
26 Jan 2018 | USD | 1.8 | 1.8 | 1.75 | 1.7762 | 1.7762 | +0.036 (+2.08%) | 50,415 |
25 Jan 2018 | USD | 1.85 | 1.85 | 1.73 | 1.74 | 1.74 | -0.126 (-6.75%) | 146,415 |