Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 1.0029 | 1.0121 | 0.8743 | 0.9111 | 0.9111 | -0.091 (-9.05%) | 10,333,400 |
20 Feb 2018 | USD | 1.062 | 1.0983 | 1.0011 | 1.0018 | 1.0018 | -0.06 (-5.65%) | 1,595,070 |
19 Feb 2018 | USD | 1.027 | 1.1029 | 1.0245 | 1.0618 | 1.0618 | +0.035 (+3.36%) | 340,873 |
18 Feb 2018 | USD | 1.1113 | 1.1508 | 0.9941 | 1.0273 | 1.0273 | -0.094 (-8.38%) | 3,106,390 |
17 Feb 2018 | USD | 1.1208 | 1.1557 | 1.057 | 1.1213 | 1.1213 | +0.001 (+0.04%) | 557,014 |
16 Feb 2018 | USD | 1.1648 | 1.1652 | 1.077 | 1.1208 | 1.1208 | -0.044 (-3.79%) | 2,606,730 |
15 Feb 2018 | USD | 1.1298 | 1.178 | 1.0682 | 1.1649 | 1.1649 | +0.035 (+3.14%) | 2,404,050 |
14 Feb 2018 | USD | 1.0258 | 1.1527 | 1.0258 | 1.1294 | 1.1294 | +0.103 (+10.05%) | 3,805,040 |
13 Feb 2018 | USD | 1.0418 | 1.0565 | 0.9876 | 1.0263 | 1.0263 | -0.015 (-1.48%) | 456,889 |
12 Feb 2018 | USD | 0.9848 | 1.0606 | 0.9802 | 1.0417 | 1.0417 | +0.058 (+5.85%) | 5,987,040 |
11 Feb 2018 | USD | 1.1002 | 1.1002 | 0.859 | 0.9841 | 0.9841 | -0.108 (-9.88%) | 3,611,520 |
10 Feb 2018 | USD | 1.2533 | 1.3767 | 0.993 | 1.092 | 1.092 | -0.16 (-12.76%) | 7,157,270 |
9 Feb 2018 | USD | 0.7113 | 1.2747 | 0.7109 | 1.2517 | 1.2517 | +0.54 (+76.00%) | 42,981,000 |
8 Feb 2018 | USD | 0.738 | 0.8979 | 0.6011 | 0.7112 | 0.7112 | -0.027 (-3.63%) | 12,393,100 |
7 Feb 2018 | USD | 0.7732 | 0.84 | 0.6991 | 0.738 | 0.738 | -0.036 (-4.63%) | 19,380,400 |
6 Feb 2018 | USD | 0.7941 | 0.8783 | 0.5021 | 0.7738 | 0.7738 | -0.02 (-2.52%) | 7,274,940 |
5 Feb 2018 | USD | 0.9111 | 0.9608 | 0.6952 | 0.7938 | 0.7938 | -0.122 (-13.34%) | 1,490,340 |
4 Feb 2018 | USD | 1.0637 | 1.0637 | 0.8466 | 0.916 | 0.916 | -0.149 (-13.97%) | 1,020,050 |
3 Feb 2018 | USD | 1.1583 | 1.2668 | 0.9816 | 1.0648 | 1.0648 | -0.093 (-8.01%) | 572,677 |
2 Feb 2018 | USD | 0.961 | 1.3788 | 0.7931 | 1.1575 | 1.1575 | +0.196 (+20.32%) | 4,831,140 |
1 Feb 2018 | USD | 1.1415 | 1.1883 | 0.935 | 0.962 | 0.962 | -0.198 (-17.07%) | 2,066,670 |
31 Jan 2018 | USD | 1.1261 | 1.1825 | 0.9718 | 1.16 | 1.16 | +0.035 (+3.07%) | 1,014,390 |
30 Jan 2018 | USD | 1.2334 | 1.4293 | 1.1188 | 1.1254 | 1.1254 | -0.108 (-8.76%) | 3,584,300 |
29 Jan 2018 | USD | 1.2476 | 1.3166 | 1.1895 | 1.2334 | 1.2334 | -0.002 (-0.18%) | 1,762,600 |
28 Jan 2018 | USD | 1.3528 | 1.4428 | 1.2133 | 1.2356 | 1.2356 | -0.11 (-8.19%) | 1,506,600 |
27 Jan 2018 | USD | 1.2594 | 1.4405 | 1.2297 | 1.3458 | 1.3458 | +0.086 (+6.85%) | 2,349,640 |
26 Jan 2018 | USD | 1.3915 | 1.5621 | 1.2304 | 1.2595 | 1.2595 | -0.134 (-9.61%) | 4,031,690 |
25 Jan 2018 | USD | 1.2431 | 1.8386 | 1.0295 | 1.3934 | 1.3934 | +0.156 (+12.61%) | 4,693,880 |
24 Jan 2018 | USD | 1.1258 | 1.306 | 0.9937 | 1.2374 | 1.2374 | 0.0 (0.0%) | 352,020 |