Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2018 | USD | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 3,128,800 |
9 Feb 2018 | USD | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 4,372,700 |
8 Feb 2018 | USD | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,873,800 |
7 Feb 2018 | USD | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.03 (+1.81%) | 2,820,200 |
6 Feb 2018 | USD | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.05 (-2.92%) | 3,221,100 |
5 Feb 2018 | USD | 1.7 | 1.72 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 3,358,100 |
2 Feb 2018 | USD | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -0.05 (-2.82%) | 2,240,000 |
1 Feb 2018 | USD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
31 Jan 2018 | USD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
30 Jan 2018 | USD | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | +0.03 (+1.72%) | 5,051,900 |
29 Jan 2018 | USD | 1.74 | 1.77 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 4,274,300 |
26 Jan 2018 | USD | 1.74 | 1.79 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 7,738,800 |
25 Jan 2018 | USD | 1.7 | 1.73 | 1.69 | 1.73 | 1.73 | +0.03 (+1.76%) | 3,854,100 |
24 Jan 2018 | USD | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 3,031,200 |
23 Jan 2018 | USD | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -0.02 (-1.16%) | 2,926,500 |
22 Jan 2018 | USD | 1.69 | 1.74 | 1.66 | 1.73 | 1.73 | +0.04 (+2.37%) | 3,993,400 |
19 Jan 2018 | USD | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,699,500 |
18 Jan 2018 | USD | 1.68 | 1.71 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 2,725,400 |
17 Jan 2018 | USD | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,352,200 |
16 Jan 2018 | USD | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 4,120,700 |
15 Jan 2018 | USD | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 2,297,100 |
12 Jan 2018 | USD | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 4,096,300 |
11 Jan 2018 | USD | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | +0.03 (+1.73%) | 4,153,300 |
10 Jan 2018 | USD | 1.8 | 1.8 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 3,604,300 |
9 Jan 2018 | USD | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 2,668,200 |
8 Jan 2018 | USD | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | +0.04 (+2.26%) | 5,352,200 |
5 Jan 2018 | USD | 1.8 | 1.81 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 2,706,800 |
4 Jan 2018 | USD | 1.78 | 1.82 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 4,986,500 |
3 Jan 2018 | USD | 1.7 | 1.81 | 1.7 | 1.78 | 1.78 | +0.08 (+4.71%) | 7,954,700 |
2 Jan 2018 | USD | 1.65 | 1.71 | 1.63 | 1.7 | 1.7 | +0.07 (+4.29%) | 3,850,500 |