Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 1.3774 | 1.3919 | 1.323 | 1.3379 | 1.3379 | -0.039 (-2.85%) | 19,879 |
20 Jun 2018 | USD | 1.3711 | 1.4148 | 1.336 | 1.3771 | 1.3771 | +0.007 (+0.50%) | 10,683 |
19 Jun 2018 | USD | 1.4089 | 1.4218 | 1.3628 | 1.3703 | 1.3703 | -0.039 (-2.79%) | 11,645 |
18 Jun 2018 | USD | 1.3654 | 1.4503 | 1.3182 | 1.4097 | 1.4097 | +0.04 (+2.89%) | 12,821 |
17 Jun 2018 | USD | 1.4495 | 1.4495 | 1.3655 | 1.3701 | 1.3701 | -0.076 (-5.23%) | 13,167 |
16 Jun 2018 | USD | 1.4399 | 1.5307 | 1.378 | 1.4457 | 1.4457 | +0.001 (+0.03%) | 14,737 |
15 Jun 2018 | USD | 1.4017 | 1.5351 | 1.328 | 1.4452 | 1.4452 | +0.041 (+2.94%) | 100,781 |
14 Jun 2018 | USD | 1.3667 | 1.4387 | 1.3257 | 1.4039 | 1.4039 | +0.071 (+5.34%) | 23,877 |
13 Jun 2018 | USD | 1.4906 | 1.5293 | 1.3305 | 1.3327 | 1.3327 | -0.154 (-10.36%) | 42,113 |
12 Jun 2018 | USD | 1.5968 | 1.6508 | 1.4743 | 1.4867 | 1.4867 | -0.121 (-7.52%) | 70,054 |
11 Jun 2018 | USD | 1.4739 | 1.6156 | 1.4666 | 1.6076 | 1.6076 | +0.126 (+8.52%) | 64,236 |
10 Jun 2018 | USD | 1.6693 | 1.7319 | 1.461 | 1.4814 | 1.4814 | -0.186 (-11.14%) | 60,018 |
9 Jun 2018 | USD | 1.6252 | 1.781 | 1.5879 | 1.6672 | 1.6672 | +0.041 (+2.55%) | 43,296 |
8 Jun 2018 | USD | 1.628 | 1.6678 | 1.5984 | 1.6258 | 1.6258 | -0.001 (-0.06%) | 9,344 |
7 Jun 2018 | USD | 1.585 | 1.6691 | 1.5755 | 1.6268 | 1.6268 | +0.043 (+2.73%) | 29,367 |
6 Jun 2018 | USD | 1.6888 | 1.7154 | 1.5428 | 1.5835 | 1.5835 | -0.106 (-6.26%) | 46,649 |
5 Jun 2018 | USD | 1.5876 | 1.7139 | 1.5613 | 1.6893 | 1.6893 | +0.102 (+6.45%) | 24,904 |
4 Jun 2018 | USD | 1.6271 | 1.6517 | 1.5525 | 1.5869 | 1.5869 | -0.057 (-3.44%) | 16,188 |
3 Jun 2018 | USD | 1.6802 | 1.7347 | 1.5681 | 1.6434 | 1.6434 | -0.036 (-2.17%) | 53,026 |
2 Jun 2018 | USD | 1.6884 | 1.6978 | 1.624 | 1.6799 | 1.6799 | -0.004 (-0.24%) | 12,430 |
1 Jun 2018 | USD | 1.6818 | 1.714 | 1.6354 | 1.6839 | 1.6839 | +0.003 (+0.20%) | 31,112 |
31 May 2018 | USD | 1.6879 | 1.7361 | 1.5848 | 1.6806 | 1.6806 | +0.014 (+0.83%) | 59,439 |
30 May 2018 | USD | 1.6175 | 1.7746 | 1.5957 | 1.6668 | 1.6668 | +0.05 (+3.12%) | 36,466 |
29 May 2018 | USD | 1.4881 | 1.6746 | 1.4498 | 1.6164 | 1.6164 | +0.128 (+8.59%) | 64,199 |
28 May 2018 | USD | 1.5873 | 1.5888 | 1.4557 | 1.4885 | 1.4885 | -0.098 (-6.20%) | 35,276 |
27 May 2018 | USD | 1.6157 | 1.6675 | 1.5587 | 1.5869 | 1.5869 | -0.047 (-2.88%) | 22,068 |
26 May 2018 | USD | 1.5544 | 1.7894 | 1.5465 | 1.634 | 1.634 | +0.077 (+4.98%) | 67,193 |
25 May 2018 | USD | 1.5301 | 1.6694 | 1.491 | 1.5565 | 1.5565 | +0.029 (+1.91%) | 58,968 |
24 May 2018 | USD | 1.4969 | 1.5504 | 1.3956 | 1.5273 | 1.5273 | +0.027 (+1.77%) | 38,105 |
23 May 2018 | USD | 1.7063 | 1.7328 | 1.4763 | 1.5007 | 1.5007 | -0.207 (-12.14%) | 59,198 |