Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2018 | USD | 2.0047 | 2.0089 | 1.71 | 1.8659 | 1.8659 | -0.006 (-0.34%) | 196,504 |
23 Jan 2018 | USD | 1.9 | 1.9737 | 1.83 | 1.8723 | 1.8723 | -0.048 (-2.48%) | 70,877 |
22 Jan 2018 | USD | 2.0174 | 2.05 | 1.8928 | 1.92 | 1.92 | -0.024 (-1.22%) | 72,642 |
19 Jan 2018 | USD | 2.0245 | 2.07 | 1.93 | 1.9438 | 1.9438 | -0.153 (-7.30%) | 125,350 |
18 Jan 2018 | USD | 2.0009 | 2.1 | 2.0009 | 2.0968 | 2.0968 | +0.145 (+7.44%) | 242,284 |
17 Jan 2018 | USD | 1.86 | 1.96 | 1.8598 | 1.9516 | 1.9516 | +0.092 (+4.92%) | 95,530 |
16 Jan 2018 | USD | 1.94 | 1.9525 | 1.8584 | 1.86 | 1.86 | -0.14 (-7.00%) | 81,869 |
15 Jan 2018 | USD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 1.97 | 2.08 | 1.93 | 2 | 2 | +0.041 (+2.08%) | 163,382 |
11 Jan 2018 | USD | 1.9783 | 2.0196 | 1.92 | 1.9592 | 1.9592 | -0.021 (-1.05%) | 23,890 |
10 Jan 2018 | USD | 2 | 2 | 1.9535 | 1.98 | 1.98 | -0.027 (-1.34%) | 44,711 |
9 Jan 2018 | USD | 2.0964 | 2.1 | 1.9457 | 2.0069 | 2.0069 | -0.003 (-0.15%) | 61,020 |
8 Jan 2018 | USD | 1.85 | 2.0497 | 1.85 | 2.01 | 2.01 | +0.216 (+12.05%) | 119,267 |
5 Jan 2018 | USD | 1.872 | 1.872 | 1.7897 | 1.7939 | 1.7939 | +0.044 (+2.51%) | 39,701 |
4 Jan 2018 | USD | 1.7601 | 1.8416 | 1.7336 | 1.75 | 1.75 | -0.03 (-1.69%) | 8,799 |
3 Jan 2018 | USD | 1.7687 | 1.78 | 1.71 | 1.78 | 1.78 | +0.02 (+1.14%) | 49,796 |
2 Jan 2018 | USD | 1.73 | 1.8 | 1.73 | 1.76 | 1.76 | +0.048 (+2.78%) | 19,628 |
1 Jan 2018 | USD | 1.7124 | 1.7124 | 1.7124 | 1.7124 | 1.7124 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.6508 | 1.7232 | 1.6325 | 1.7124 | 1.7124 | -0.088 (-4.87%) | 21,412 |
28 Dec 2017 | USD | 1.85 | 1.9 | 1.77 | 1.8 | 1.8 | -0.012 (-0.67%) | 14,464 |
27 Dec 2017 | USD | 1.8121 | 1.8121 | 1.8121 | 1.8121 | 1.8121 | +0.122 (+7.22%) | 44,786 |
26 Dec 2017 | USD | 1.71 | 1.71 | 1.6901 | 1.6901 | 1.6901 | -0.018 (-1.03%) | 684 |
25 Dec 2017 | USD | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.71 | 1.7579 | 1.6809 | 1.7077 | 1.7077 | +0.028 (+1.65%) | 20,825 |
21 Dec 2017 | USD | 1.6415 | 1.695 | 1.6415 | 1.68 | 1.68 | +0.075 (+4.65%) | 39,675 |
20 Dec 2017 | USD | 1.579 | 1.63 | 1.579 | 1.6054 | 1.6054 | -0.016 (-0.96%) | 39,029 |
19 Dec 2017 | USD | 1.7 | 1.7 | 1.5516 | 1.621 | 1.621 | -0.069 (-4.08%) | 41,840 |
18 Dec 2017 | USD | 1.58 | 1.7 | 1.42 | 1.69 | 1.69 | +0.09 (+5.63%) | 92,150 |
15 Dec 2017 | USD | 1.62 | 1.6636 | 1.5 | 1.6 | 1.6 | -0.069 (-4.11%) | 50,907 |
14 Dec 2017 | USD | 1.65 | 1.6685 | 1.6065 | 1.6685 | 1.6685 | +0.009 (+0.51%) | 22,496 |