Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 1.166 | 1.19 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 470,541 |
8 May 2018 | USD | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -0.01 (-0.85%) | 754,936 |
7 May 2018 | USD | 1.15 | 1.21 | 1.15 | 1.1599 | 1.1599 | -0.01 (-0.86%) | 783,826 |
4 May 2018 | USD | 1.16 | 1.2 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 363,335 |
3 May 2018 | USD | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 871,691 |
2 May 2018 | USD | 1.25 | 1.25 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 498,563 |
1 May 2018 | USD | 1.24 | 1.28 | 1.19 | 1.22 | 1.22 | -0 (-0.02%) | 572,648 |
30 Apr 2018 | USD | 1.2086 | 1.245 | 1.205 | 1.2202 | 1.2202 | +0 (+0.02%) | 1,083,333 |
27 Apr 2018 | USD | 1.22 | 1.22 | 1.18 | 1.2199 | 1.2199 | +0.034 (+2.82%) | 1,112,462 |
26 Apr 2018 | USD | 1.22 | 1.22 | 1.16 | 1.1864 | 1.1864 | +0.016 (+1.40%) | 482,657 |
25 Apr 2018 | USD | 1.19 | 1.21 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 839,038 |
24 Apr 2018 | USD | 1.2 | 1.22 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 474,382 |
23 Apr 2018 | USD | 1.25 | 1.25 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 440,617 |
20 Apr 2018 | USD | 1.2056 | 1.24 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 467,207 |
19 Apr 2018 | USD | 1.22 | 1.26 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 428,401 |
18 Apr 2018 | USD | 1.275 | 1.31 | 1.21 | 1.23 | 1.23 | -0.031 (-2.48%) | 726,574 |
17 Apr 2018 | USD | 1.267 | 1.3 | 1.22 | 1.2613 | 1.2613 | -0.019 (-1.46%) | 737,869 |
16 Apr 2018 | USD | 1.266 | 1.3 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 980,803 |
13 Apr 2018 | USD | 1.186 | 1.27 | 1.15 | 1.24 | 1.24 | +0.07 (+5.98%) | 1,197,013 |
12 Apr 2018 | USD | 1.139 | 1.19 | 1.11 | 1.17 | 1.17 | +0.03 (+2.63%) | 517,409 |
11 Apr 2018 | USD | 1.1229 | 1.17 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 426,737 |
10 Apr 2018 | USD | 1.1307 | 1.18 | 1.1 | 1.15 | 1.15 | -0.017 (-1.44%) | 882,098 |
9 Apr 2018 | USD | 1.2175 | 1.26 | 1.14 | 1.1668 | 1.1668 | -0.057 (-4.67%) | 623,009 |
6 Apr 2018 | USD | 1.22 | 1.25 | 1.17 | 1.224 | 1.224 | -0.01 (-0.81%) | 655,444 |
5 Apr 2018 | USD | 1.15 | 1.24 | 1.15 | 1.234 | 1.234 | +0.104 (+9.20%) | 872,606 |
4 Apr 2018 | USD | 1.15 | 1.15 | 1.02 | 1.13 | 1.13 | -0.03 (-2.59%) | 1,784,443 |
3 Apr 2018 | USD | 1.195 | 1.25 | 1.12 | 1.16 | 1.16 | -0.03 (-2.52%) | 908,319 |
2 Apr 2018 | USD | 1.58 | 1.6 | 1.17 | 1.19 | 1.19 | -0.05 (-4.03%) | 1,017,948 |
30 Mar 2018 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 1.18 | 1.25 | 1.13 | 1.24 | 1.24 | +0.08 (+6.90%) | 802,699 |