Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 1.74 | 1.76 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,663,000 |
21 Jun 2018 | USD | 1.74 | 1.79 | 1.66 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,157,000 |
20 Jun 2018 | USD | 1.66 | 1.88 | 1.63 | 1.75 | 1.75 | +0.09 (+5.42%) | 1,290,000 |
19 Jun 2018 | USD | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 571,000 |
18 Jun 2018 | USD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
15 Jun 2018 | USD | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 144,000 |
14 Jun 2018 | USD | 1.69 | 1.7 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 238,000 |
13 Jun 2018 | USD | 1.7 | 1.72 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 717,000 |
12 Jun 2018 | USD | 1.66 | 1.7 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 2,886,900 |
11 Jun 2018 | USD | 1.65 | 1.7 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,714,000 |
8 Jun 2018 | USD | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 668,000 |
7 Jun 2018 | USD | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 937,000 |
6 Jun 2018 | USD | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 3,667,000 |
5 Jun 2018 | USD | 1.68 | 1.71 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 3,445,000 |
4 Jun 2018 | USD | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 381,000 |
1 Jun 2018 | USD | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 923,000 |
31 May 2018 | USD | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 197,000 |
30 May 2018 | USD | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 249,000 |
29 May 2018 | USD | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 197,000 |
28 May 2018 | USD | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 324,000 |
25 May 2018 | USD | 1.68 | 1.71 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 311,000 |
24 May 2018 | USD | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 333,000 |
23 May 2018 | USD | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 430,000 |
22 May 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
21 May 2018 | USD | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 431,000 |
18 May 2018 | USD | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 2,688,000 |
17 May 2018 | USD | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 147,000 |
16 May 2018 | USD | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 531,000 |
15 May 2018 | USD | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 515,000 |
14 May 2018 | USD | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 1,037,000 |