Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | USD | 1.54 | 1.55 | 1.49 | 1.55 | 1.55 | +0.05 (+3.33%) | 96,561 |
11 Apr 2018 | USD | 1.5 | 1.55 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 89,362 |
10 Apr 2018 | USD | 1.45 | 1.59 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 248,278 |
9 Apr 2018 | USD | 1.5 | 1.5 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 10,430 |
6 Apr 2018 | USD | 1.65 | 1.68 | 1.39 | 1.4 | 1.4 | -0.1 (-6.67%) | 70,362 |
5 Apr 2018 | USD | 1.44 | 1.6 | 1.3 | 1.5 | 1.5 | +0.21 (+16.28%) | 160,452 |
4 Apr 2018 | USD | 1.23 | 1.3 | 1.2 | 1.29 | 1.29 | 0.0 (0.0%) | 215,493 |
3 Apr 2018 | USD | 1.47 | 1.49 | 1.21 | 1.29 | 1.29 | -0.1 (-7.19%) | 211,019 |
2 Apr 2018 | USD | 1.72 | 1.72 | 1.28 | 1.39 | 1.39 | -0.16 (-10.32%) | 296,594 |
30 Mar 2018 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 1.75 | 1.83 | 1.41 | 1.55 | 1.55 | -0.15 (-8.82%) | 356,795 |
28 Mar 2018 | USD | 1.78 | 1.81 | 1.59 | 1.7 | 1.7 | +0.015 (+0.89%) | 270,766 |
27 Mar 2018 | USD | 1.78 | 1.79 | 1.53 | 1.685 | 1.685 | -0.085 (-4.80%) | 840,758 |
26 Mar 2018 | USD | 1.72 | 1.8 | 1.6 | 1.77 | 1.77 | -0.03 (-1.67%) | 378,415 |
23 Mar 2018 | USD | 1.825 | 1.84 | 1.77 | 1.8 | 1.8 | -0.04 (-2.17%) | 50,326 |
22 Mar 2018 | USD | 1.89 | 1.89 | 1.771 | 1.84 | 1.84 | -0.021 (-1.13%) | 102,610 |
21 Mar 2018 | USD | 1.75 | 1.9 | 1.75 | 1.861 | 1.861 | +0.061 (+3.39%) | 126,427 |
20 Mar 2018 | USD | 1.94 | 1.94 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 52,746 |
19 Mar 2018 | USD | 1.92 | 1.95 | 1.74 | 1.79 | 1.79 | -0.047 (-2.56%) | 165,535 |
16 Mar 2018 | USD | 1.83 | 1.9 | 1.83 | 1.837 | 1.837 | -0.083 (-4.32%) | 18,641 |
15 Mar 2018 | USD | 1.88 | 1.93 | 1.75 | 1.92 | 1.92 | -0.01 (-0.52%) | 68,641 |
14 Mar 2018 | USD | 1.9 | 1.97 | 1.73 | 1.93 | 1.93 | +0.01 (+0.52%) | 25,115 |
13 Mar 2018 | USD | 1.9 | 1.92 | 1.728 | 1.92 | 1.92 | +0.03 (+1.59%) | 22,927 |
12 Mar 2018 | USD | 1.89 | 1.91 | 1.663 | 1.89 | 1.89 | +0.04 (+2.16%) | 23,486 |
9 Mar 2018 | USD | 1.83 | 1.85 | 1.8 | 1.85 | 1.85 | +0.15 (+8.82%) | 20,860 |
8 Mar 2018 | USD | 1.68 | 1.74 | 1.58 | 1.7 | 1.7 | +0.09 (+5.59%) | 161,920 |
7 Mar 2018 | USD | 1.65 | 2.14 | 1.47 | 1.61 | 1.61 | +0.03 (+1.90%) | 30,316 |
6 Mar 2018 | USD | 1.57 | 1.6 | 1.5 | 1.58 | 1.58 | +0.08 (+5.33%) | 29,714 |
5 Mar 2018 | USD | 1.36 | 1.53 | 1.36 | 1.5 | 1.5 | +0.06 (+4.17%) | 61,739 |
2 Mar 2018 | USD | 1.275 | 1.45 | 1.275 | 1.44 | 1.44 | +0.11 (+8.27%) | 169,590 |