Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2018 | USD | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,335,000 |
23 Mar 2018 | USD | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 2,782,600 |
22 Mar 2018 | USD | 1.54 | 1.55 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,796,100 |
21 Mar 2018 | USD | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 3,173,800 |
20 Mar 2018 | USD | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 2,910,200 |
19 Mar 2018 | USD | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 2,611,000 |
16 Mar 2018 | USD | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 5,205,100 |
15 Mar 2018 | USD | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,682,700 |
14 Mar 2018 | USD | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,295,300 |
13 Mar 2018 | USD | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,985,100 |
12 Mar 2018 | USD | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 3,210,500 |
9 Mar 2018 | USD | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 4,974,400 |
8 Mar 2018 | USD | 1.6 | 1.61 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,845,100 |
7 Mar 2018 | USD | 1.58 | 1.6 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 4,888,100 |
6 Mar 2018 | USD | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 3,346,400 |
5 Mar 2018 | USD | 1.63 | 1.63 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 4,063,800 |
2 Mar 2018 | USD | 1.61 | 1.65 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 3,166,100 |
1 Mar 2018 | USD | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -0.03 (-1.82%) | 7,332,000 |
28 Feb 2018 | USD | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 5,416,300 |
27 Feb 2018 | USD | 1.61 | 1.65 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 4,774,300 |
26 Feb 2018 | USD | 1.64 | 1.65 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 3,080,000 |
23 Feb 2018 | USD | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 4,047,700 |
22 Feb 2018 | USD | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 3,721,400 |
21 Feb 2018 | USD | 1.69 | 1.69 | 1.62 | 1.63 | 1.63 | -0.06 (-3.55%) | 8,013,100 |
20 Feb 2018 | USD | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,397,600 |
19 Feb 2018 | USD | 1.67 | 1.71 | 1.67 | 1.7 | 1.7 | +0.05 (+3.03%) | 1,532,700 |
16 Feb 2018 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
15 Feb 2018 | USD | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 921,500 |
14 Feb 2018 | USD | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 940,100 |
13 Feb 2018 | USD | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 2,540,800 |