Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | USD | 1.86 | 2.03 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,200 |
18 May 2018 | USD | 1.9 | 1.906 | 1.87 | 1.87 | 1.87 | -0.05 (-2.60%) | 15,841 |
17 May 2018 | USD | 1.9463 | 1.96 | 1.92 | 1.92 | 1.92 | -0.07 (-3.52%) | 5,300 |
16 May 2018 | USD | 1.9933 | 1.9933 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 11,375 |
15 May 2018 | USD | 1.9194 | 2.018 | 1.9194 | 2 | 2 | -0.02 (-0.99%) | 20,911 |
14 May 2018 | USD | 2.033 | 2.033 | 2.02 | 2.02 | 2.02 | -0.02 (-0.98%) | 5,094 |
11 May 2018 | USD | 2.0606 | 2.066 | 2.03 | 2.04 | 2.04 | -0.016 (-0.76%) | 20,456 |
10 May 2018 | USD | 1.96 | 2.07 | 1.96 | 2.0556 | 2.0556 | +0.046 (+2.27%) | 28,494 |
9 May 2018 | USD | 1.995 | 2.03 | 1.995 | 2.01 | 2.01 | +0.01 (+0.50%) | 12,108 |
8 May 2018 | USD | 1.91 | 2 | 1.91 | 2 | 2 | +0.07 (+3.63%) | 11,024 |
7 May 2018 | USD | 1.92 | 1.93 | 1.9102 | 1.93 | 1.93 | -0.02 (-1.03%) | 3,250 |
4 May 2018 | USD | 1.96 | 1.9689 | 1.95 | 1.95 | 1.95 | +0.01 (+0.52%) | 5,024 |
3 May 2018 | USD | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | +0.008 (+0.42%) | 8,875 |
2 May 2018 | USD | 1.9109 | 1.96 | 1.9109 | 1.9319 | 1.9319 | +0.012 (+0.62%) | 19,975 |
1 May 2018 | USD | 1.9 | 1.9227 | 1.8834 | 1.92 | 1.92 | +0.015 (+0.77%) | 23,170 |
30 Apr 2018 | USD | 1.85 | 1.9054 | 1.8239 | 1.9054 | 1.9054 | +0.085 (+4.69%) | 78,480 |
27 Apr 2018 | USD | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 11,650 |
26 Apr 2018 | USD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
25 Apr 2018 | USD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 3,700 |
24 Apr 2018 | USD | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | +0.05 (+2.74%) | 200 |
23 Apr 2018 | USD | 1.85 | 1.85 | 1.8201 | 1.8201 | 1.8201 | -0.05 (-2.67%) | 7,220 |
20 Apr 2018 | USD | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 610 |
19 Apr 2018 | USD | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | +0.04 (+2.16%) | 15,925 |
18 Apr 2018 | USD | 1.844 | 1.88 | 1.84 | 1.85 | 1.85 | +0.04 (+2.20%) | 39,550 |
17 Apr 2018 | USD | 1.7222 | 1.83 | 1.7222 | 1.8102 | 1.8102 | +0.08 (+4.64%) | 7,775 |
16 Apr 2018 | USD | 1.717 | 1.78 | 1.717 | 1.73 | 1.73 | -0.057 (-3.21%) | 74,392 |
13 Apr 2018 | USD | 1.77 | 1.7874 | 1.69 | 1.7874 | 1.7874 | +0.017 (+0.98%) | 186,128 |
12 Apr 2018 | USD | 1.75 | 1.8 | 1.71 | 1.77 | 1.77 | -0.11 (-5.85%) | 38,290 |
11 Apr 2018 | USD | 1.8209 | 1.92 | 1.8209 | 1.88 | 1.88 | +0.06 (+3.31%) | 33,850 |
10 Apr 2018 | USD | 1.792 | 1.82 | 1.79 | 1.8198 | 1.8198 | +0.03 (+1.66%) | 4,603 |