Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | USD | 1.7956 | 1.8355 | 1.6981 | 1.708 | 1.708 | -0.088 (-4.89%) | 51,802 |
21 May 2018 | USD | 1.9774 | 2.0245 | 1.7489 | 1.7959 | 1.7959 | -0.179 (-9.06%) | 242,611 |
20 May 2018 | USD | 1.9091 | 2.0589 | 1.8571 | 1.9749 | 1.9749 | +0.067 (+3.52%) | 40,023 |
19 May 2018 | USD | 1.8868 | 1.9461 | 1.8702 | 1.9077 | 1.9077 | +0.021 (+1.09%) | 6,113 |
18 May 2018 | USD | 1.8868 | 1.9737 | 1.8586 | 1.8871 | 1.8871 | +0.002 (+0.11%) | 70,397 |
17 May 2018 | USD | 1.8864 | 2.0959 | 1.8832 | 1.8851 | 1.8851 | -0 (-0.01%) | 181,534 |
16 May 2018 | USD | 1.7888 | 1.9516 | 1.6865 | 1.8853 | 1.8853 | +0.096 (+5.34%) | 94,938 |
15 May 2018 | USD | 1.7776 | 1.949 | 1.7534 | 1.7898 | 1.7898 | +0.009 (+0.52%) | 60,698 |
14 May 2018 | USD | 1.8988 | 1.9162 | 1.7559 | 1.7806 | 1.7806 | -0.111 (-5.88%) | 78,560 |
13 May 2018 | USD | 1.8474 | 1.9108 | 1.7981 | 1.8918 | 1.8918 | +0.043 (+2.35%) | 20,584 |
12 May 2018 | USD | 1.688 | 1.9238 | 1.688 | 1.8484 | 1.8484 | +0.155 (+9.18%) | 126,185 |
11 May 2018 | USD | 1.9881 | 2.1334 | 1.6756 | 1.693 | 1.693 | -0.29 (-14.64%) | 203,121 |
10 May 2018 | USD | 2.0178 | 2.0951 | 1.9477 | 1.9834 | 1.9834 | -0.04 (-1.97%) | 70,222 |
9 May 2018 | USD | 1.9436 | 2.051 | 1.7988 | 2.0232 | 2.0232 | +0.074 (+3.82%) | 89,235 |
8 May 2018 | USD | 1.8885 | 2.1291 | 1.8593 | 1.9487 | 1.9487 | +0.05 (+2.63%) | 187,445 |
7 May 2018 | USD | 1.7844 | 1.8988 | 1.7241 | 1.8988 | 1.8988 | +0.116 (+6.49%) | 61,383 |
6 May 2018 | USD | 1.8699 | 1.9168 | 1.7649 | 1.7831 | 1.7831 | -0.086 (-4.58%) | 108,547 |
5 May 2018 | USD | 1.9642 | 2.0156 | 1.8482 | 1.8686 | 1.8686 | -0.097 (-4.91%) | 50,417 |
4 May 2018 | USD | 1.9517 | 2.0345 | 1.9158 | 1.9651 | 1.9651 | -0.005 (-0.27%) | 42,473 |
3 May 2018 | USD | 1.9067 | 2.0629 | 1.8759 | 1.9704 | 1.9704 | +0.061 (+3.19%) | 78,281 |
2 May 2018 | USD | 1.8636 | 2.0013 | 1.8199 | 1.9095 | 1.9095 | +0.043 (+2.31%) | 81,897 |
1 May 2018 | USD | 1.9533 | 1.9693 | 1.7497 | 1.8664 | 1.8664 | -0.085 (-4.35%) | 84,563 |
30 Apr 2018 | USD | 2.038 | 2.0436 | 1.8872 | 1.9512 | 1.9512 | -0.087 (-4.29%) | 82,239 |
29 Apr 2018 | USD | 2.0191 | 2.1069 | 1.9737 | 2.0387 | 2.0387 | +0.012 (+0.59%) | 44,671 |
28 Apr 2018 | USD | 1.8731 | 2.0694 | 1.8683 | 2.0268 | 2.0268 | +0.147 (+7.84%) | 93,200 |
27 Apr 2018 | USD | 1.9009 | 1.9956 | 1.8485 | 1.8795 | 1.8795 | -0.019 (-0.99%) | 91,049 |
26 Apr 2018 | USD | 1.7743 | 1.9362 | 1.735 | 1.8982 | 1.8982 | +0.139 (+7.87%) | 196,673 |
25 Apr 2018 | USD | 2.208 | 2.208 | 1.7032 | 1.7597 | 1.7597 | -0.428 (-19.55%) | 327,771 |
24 Apr 2018 | USD | 2.147 | 2.2514 | 2.1083 | 2.1873 | 2.1873 | +0.046 (+2.15%) | 203,338 |
23 Apr 2018 | USD | 2.0822 | 2.1906 | 2.0802 | 2.1413 | 2.1413 | +0.055 (+2.63%) | 107,039 |