Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2018 | USD | 1.033 | 1.038 | 1.03 | 1.036 | 1.036 | +0.001 (+0.10%) | 56,200 |
25 Apr 2018 | USD | 1.036 | 1.043 | 1.029 | 1.035 | 1.035 | -0.013 (-1.24%) | 112,100 |
24 Apr 2018 | USD | 1.032 | 1.05 | 1.032 | 1.048 | 1.048 | +0.023 (+2.24%) | 172,710 |
23 Apr 2018 | USD | 1.051 | 1.051 | 1.012 | 1.025 | 1.025 | -0.015 (-1.44%) | 250,800 |
20 Apr 2018 | USD | 1.047 | 1.05 | 1.04 | 1.04 | 1.04 | -0.017 (-1.61%) | 156,000 |
19 Apr 2018 | USD | 1.045 | 1.058 | 1.045 | 1.057 | 1.057 | +0.009 (+0.86%) | 150,751 |
18 Apr 2018 | USD | 1.06 | 1.067 | 1.041 | 1.048 | 1.048 | -0.013 (-1.23%) | 342,607 |
17 Apr 2018 | USD | 1.055 | 1.072 | 1.05 | 1.061 | 1.061 | +0.004 (+0.38%) | 235,330 |
16 Apr 2018 | USD | 1.07 | 1.07 | 1.051 | 1.057 | 1.057 | -0.023 (-2.13%) | 280,100 |
13 Apr 2018 | USD | 1.051 | 1.124 | 1.049 | 1.08 | 1.08 | +0.029 (+2.76%) | 576,611 |
12 Apr 2018 | USD | 1.054 | 1.062 | 1.051 | 1.051 | 1.051 | -0.003 (-0.28%) | 101,200 |
11 Apr 2018 | USD | 1.052 | 1.068 | 1.052 | 1.054 | 1.054 | +0.004 (+0.38%) | 126,619 |
10 Apr 2018 | USD | 1.041 | 1.06 | 1.041 | 1.05 | 1.05 | +0.003 (+0.29%) | 155,559 |
9 Apr 2018 | USD | 1.045 | 1.051 | 1.041 | 1.047 | 1.047 | -0.004 (-0.38%) | 204,595 |
4 Apr 2018 | USD | 1.055 | 1.057 | 1.051 | 1.051 | 1.051 | 0.0 (0.0%) | 91,600 |
3 Apr 2018 | USD | 1.065 | 1.065 | 1.041 | 1.051 | 1.051 | -0.018 (-1.68%) | 248,332 |
2 Apr 2018 | USD | 1.074 | 1.082 | 1.068 | 1.069 | 1.069 | -0.003 (-0.28%) | 119,300 |
30 Mar 2018 | USD | 1.06 | 1.076 | 1.06 | 1.072 | 1.072 | -0.004 (-0.37%) | 161,800 |
29 Mar 2018 | USD | 1.085 | 1.085 | 1 | 1.076 | 1.076 | +0.007 (+0.65%) | 403,153 |
28 Mar 2018 | USD | 1.07 | 1.08 | 1.068 | 1.069 | 1.069 | -0.013 (-1.20%) | 142,650 |
27 Mar 2018 | USD | 1.076 | 1.086 | 1.07 | 1.082 | 1.082 | +0.014 (+1.31%) | 351,938 |
26 Mar 2018 | USD | 1.076 | 1.076 | 1.05 | 1.068 | 1.068 | -0.011 (-1.02%) | 373,204 |
23 Mar 2018 | USD | 1.096 | 1.096 | 1.056 | 1.079 | 1.079 | -0.028 (-2.53%) | 887,838 |
22 Mar 2018 | USD | 1.105 | 1.115 | 1.096 | 1.107 | 1.107 | +0.002 (+0.18%) | 2,363,713 |
21 Mar 2018 | USD | 1.11 | 1.122 | 1.101 | 1.105 | 1.105 | -0.006 (-0.54%) | 2,998,400 |
20 Mar 2018 | USD | 1.112 | 1.116 | 1.106 | 1.111 | 1.111 | -0.004 (-0.36%) | 2,944,357 |
19 Mar 2018 | USD | 1.126 | 1.133 | 1.111 | 1.115 | 1.115 | -0.02 (-1.76%) | 530,444 |
16 Mar 2018 | USD | 1.137 | 1.146 | 1.123 | 1.135 | 1.135 | -0.002 (-0.18%) | 504,104 |
15 Mar 2018 | USD | 1.145 | 1.148 | 1.132 | 1.137 | 1.137 | -0.004 (-0.35%) | 2,537,300 |
14 Mar 2018 | USD | 1.136 | 1.15 | 1.133 | 1.141 | 1.141 | +0.005 (+0.44%) | 2,995,627 |