Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 1.199 | 1.199 | 1.199 | 1.199 | 3.597 | -0.049 (-3.93%) | 1,000 |
16 May 2018 | USD | 1.28 | 1.29 | 1.248 | 1.248 | 3.744 | -0.031 (-2.42%) | 14,700 |
15 May 2018 | USD | 1.183 | 1.279 | 1.18 | 1.279 | 3.837 | +0.141 (+12.39%) | 2,500 |
14 May 2018 | USD | 1.138 | 1.138 | 1.138 | 1.138 | 3.414 | 0.0 (0.0%) | 0 |
11 May 2018 | USD | 1.13 | 1.138 | 1.122 | 1.138 | 3.414 | +0.118 (+11.57%) | 6,600 |
10 May 2018 | USD | 1.05 | 1.05 | 1 | 1.02 | 3.06 | +0.002 (+0.20%) | 3,200 |
9 May 2018 | USD | 1.018 | 1.018 | 1.018 | 1.018 | 3.054 | -0.032 (-3.05%) | 1,000 |
8 May 2018 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 3.15 | 0.0 (0.0%) | 0 |
7 May 2018 | USD | 1.036 | 1.05 | 1.036 | 1.05 | 3.15 | +0.03 (+2.94%) | 1,200 |
4 May 2018 | USD | 1.003 | 1.02 | 1.003 | 1.02 | 3.06 | +0.02 (+2%) | 400 |
3 May 2018 | USD | 1 | 1 | 1 | 1 | 3 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 1.019 | 1.019 | 1 | 1 | 3 | -0.046 (-4.40%) | 1,000 |
1 May 2018 | USD | 1.046 | 1.046 | 1.046 | 1.046 | 3.138 | -0.002 (-0.19%) | 800 |
30 Apr 2018 | USD | 1.077 | 1.121 | 1.048 | 1.048 | 3.144 | -0.056 (-5.07%) | 21,900 |
27 Apr 2018 | USD | 1.084 | 1.11 | 1.084 | 1.104 | 3.312 | +0.038 (+3.56%) | 11,600 |
26 Apr 2018 | USD | 1.066 | 1.066 | 1.066 | 1.066 | 3.198 | 0.0 (0.0%) | 0 |
25 Apr 2018 | USD | 1.066 | 1.066 | 1.066 | 1.066 | 3.198 | 0.0 (0.0%) | 0 |
24 Apr 2018 | USD | 1.066 | 1.066 | 1.066 | 1.066 | 3.198 | +0.006 (+0.57%) | 2,000 |
23 Apr 2018 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 3.18 | +0.03 (+2.91%) | 2,200 |
20 Apr 2018 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 3.09 | 0.0 (0.0%) | 0 |
19 Apr 2018 | USD | 1.024 | 1.03 | 1.02 | 1.03 | 3.09 | +0.019 (+1.88%) | 15,500 |
18 Apr 2018 | USD | 1.03 | 1.03 | 1.011 | 1.011 | 3.033 | -0.019 (-1.84%) | 5,000 |
17 Apr 2018 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 3.09 | 0.0 (0.0%) | 200 |
16 Apr 2018 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 3.09 | +0.026 (+2.59%) | 2,000 |
13 Apr 2018 | USD | 1.004 | 1.004 | 1.004 | 1.004 | 3.012 | 0.0 (0.0%) | 0 |
12 Apr 2018 | USD | 1.004 | 1.004 | 1.004 | 1.004 | 3.012 | -0.047 (-4.47%) | 500 |
11 Apr 2018 | USD | 1.051 | 1.051 | 1.051 | 1.051 | 3.153 | 0.0 (0.0%) | 0 |
10 Apr 2018 | USD | 1.038 | 1.051 | 1.038 | 1.051 | 3.153 | +0.031 (+3.04%) | 2,200 |
9 Apr 2018 | USD | 0.991 | 1.02 | 0.991 | 1.02 | 3.06 | -0.006 (-0.58%) | 1,400 |
6 Apr 2018 | USD | 1.002 | 1.026 | 0.99 | 1.026 | 3.078 | -0.124 (-10.78%) | 17,000 |