Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 1.8475 | 1.96 | 1.8475 | 1.91 | 1.8947 | -0.07 (-3.54%) | 17,758 |
11 May 2018 | USD | 1.9466 | 2.0269 | 1.9401 | 1.9801 | 1.9642 | +0.082 (+4.34%) | 5,462 |
10 May 2018 | USD | 2.0648 | 2.1941 | 1.025 | 1.8978 | 1.8826 | -0.202 (-9.63%) | 32,037 |
9 May 2018 | USD | 2.1 | 2.1001 | 2.1 | 2.1 | 2.0831 | 0.0 (0.0%) | 1,155 |
8 May 2018 | USD | 2.1 | 2.1653 | 2.06 | 2.1 | 2.0831 | -0.007 (-0.35%) | 5,880 |
7 May 2018 | USD | 2.1778 | 2.1778 | 2.1073 | 2.1073 | 2.0904 | +0.054 (+2.62%) | 2,718 |
4 May 2018 | USD | 2.1709 | 2.1709 | 2.01 | 2.0535 | 2.037 | -0.136 (-6.23%) | 7,418 |
3 May 2018 | USD | 2.1602 | 2.4 | 2.06 | 2.1899 | 2.1723 | +0.141 (+6.87%) | 3,910 |
2 May 2018 | USD | 2.1026 | 2.1121 | 2.01 | 2.0492 | 2.0327 | -0.135 (-6.17%) | 9,767 |
1 May 2018 | USD | 2.14 | 2.184 | 2.08 | 2.184 | 2.1665 | +0.074 (+3.51%) | 8,685 |
30 Apr 2018 | USD | 2.144 | 2.184 | 2.11 | 2.11 | 2.093 | 0.0 (0.0%) | 4,810 |
27 Apr 2018 | USD | 2.1956 | 2.196 | 2.11 | 2.11 | 2.093 | -0.075 (-3.42%) | 2,250 |
26 Apr 2018 | USD | 2.1624 | 2.193 | 2.06 | 2.1847 | 2.1671 | +0.1 (+4.81%) | 7,395 |
25 Apr 2018 | USD | 2.1026 | 2.1026 | 2.06 | 2.0844 | 2.0677 | -0.086 (-3.94%) | 4,000 |
24 Apr 2018 | USD | 2.1646 | 2.1799 | 2.102 | 2.17 | 2.1526 | +0.073 (+3.50%) | 1,280 |
23 Apr 2018 | USD | 2.1376 | 2.18 | 2.0935 | 2.0967 | 2.0799 | -0.051 (-2.36%) | 4,643 |
20 Apr 2018 | USD | 2.1337 | 2.1473 | 2.0842 | 2.1473 | 2.13 | +0.013 (+0.63%) | 5,400 |
19 Apr 2018 | USD | 2.07 | 2.1655 | 2.0615 | 2.1339 | 2.1168 | +0.055 (+2.64%) | 2,954 |
18 Apr 2018 | USD | 2.2228 | 2.2228 | 2.0684 | 2.0791 | 2.0624 | -0.061 (-2.85%) | 9,260 |
17 Apr 2018 | USD | 2.2165 | 2.219 | 2.1401 | 2.1401 | 2.1229 | -0.082 (-3.71%) | 22,324 |
16 Apr 2018 | USD | 2.2147 | 2.2685 | 2.1999 | 2.2225 | 2.2046 | +0.006 (+0.29%) | 32,222 |
13 Apr 2018 | USD | 2.2577 | 2.2577 | 2.1807 | 2.216 | 2.1982 | -0.06 (-2.63%) | 5,980 |
12 Apr 2018 | USD | 2.2458 | 2.2759 | 2.185 | 2.2759 | 2.2576 | +0.046 (+2.06%) | 15,095 |
11 Apr 2018 | USD | 2.354 | 2.3561 | 2.23 | 2.23 | 2.2121 | -0.02 (-0.89%) | 3,511 |
10 Apr 2018 | USD | 2.349 | 2.349 | 2.2361 | 2.25 | 2.2319 | -0.07 (-3.02%) | 4,027 |
9 Apr 2018 | USD | 2.3101 | 2.3341 | 2.3101 | 2.32 | 2.3014 | +0.01 (+0.43%) | 2,484 |
6 Apr 2018 | USD | 2.2509 | 2.35 | 2.2509 | 2.31 | 2.2914 | +0.061 (+2.71%) | 18,127 |
5 Apr 2018 | USD | 2.0701 | 2.25 | 2.0701 | 2.2491 | 2.231 | +0.149 (+7.10%) | 6,430 |
4 Apr 2018 | USD | 2.0531 | 2.13 | 2.0531 | 2.1 | 2.0831 | +0.049 (+2.37%) | 7,277 |
3 Apr 2018 | USD | 2.2411 | 2.2411 | 2.0234 | 2.0513 | 2.0348 | -0.002 (-0.08%) | 16,130 |