Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 306,000 |
10 May 2018 | USD | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 11,000 |
9 May 2018 | USD | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 461,000 |
8 May 2018 | USD | 1.7 | 1.73 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 507,000 |
7 May 2018 | USD | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 133,000 |
4 May 2018 | USD | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 178,000 |
3 May 2018 | USD | 1.7 | 1.7 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 660,000 |
2 May 2018 | USD | 1.7 | 1.71 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 786,000 |
1 May 2018 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 1.69 | 1.7 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 2,234,000 |
27 Apr 2018 | USD | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 691,000 |
26 Apr 2018 | USD | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 652,000 |
25 Apr 2018 | USD | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,060,000 |
24 Apr 2018 | USD | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | +0.03 (+1.85%) | 146,000 |
23 Apr 2018 | USD | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.07 (-4.14%) | 574,000 |
20 Apr 2018 | USD | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | +0.05 (+3.05%) | 2,000 |
19 Apr 2018 | USD | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 192,000 |
18 Apr 2018 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 159,000 |
17 Apr 2018 | USD | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | +0.03 (+1.85%) | 220,000 |
16 Apr 2018 | USD | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 216,000 |
13 Apr 2018 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.01 (+0.61%) | 38,000 |
12 Apr 2018 | USD | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 327,000 |
11 Apr 2018 | USD | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 420,000 |
10 Apr 2018 | USD | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 201,000 |
9 Apr 2018 | USD | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 42,000 |
6 Apr 2018 | USD | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 819,000 |
5 Apr 2018 | USD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
4 Apr 2018 | USD | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 694,000 |
3 Apr 2018 | USD | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 372,000 |
2 Apr 2018 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |