Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | USD | 1.46 | 1.48 | 1.42 | 1.43 | 14.3 | -0.04 (-2.72%) | 47,077 |
28 Jun 2018 | USD | 1.49 | 1.5 | 1.45 | 1.47 | 14.7 | -0.03 (-2%) | 21,732 |
27 Jun 2018 | USD | 1.52 | 1.54 | 1.47 | 1.5 | 15 | 0.0 (0.0%) | 39,060 |
26 Jun 2018 | USD | 1.46 | 1.5 | 1.44 | 1.5 | 15 | +0.04 (+2.74%) | 35,150 |
25 Jun 2018 | USD | 1.5 | 1.5 | 1.44 | 1.46 | 14.6 | -0.04 (-2.67%) | 39,546 |
22 Jun 2018 | USD | 1.49 | 1.53 | 1.48 | 1.5 | 15 | +0.015 (+1.01%) | 56,021 |
21 Jun 2018 | USD | 1.52 | 1.56 | 1.48 | 1.485 | 14.85 | -0.045 (-2.94%) | 73,290 |
20 Jun 2018 | USD | 1.5 | 1.56 | 1.5 | 1.53 | 15.3 | 0.0 (0.0%) | 48,835 |
19 Jun 2018 | USD | 1.55 | 1.57 | 1.5 | 1.53 | 15.3 | -0.04 (-2.55%) | 55,107 |
18 Jun 2018 | USD | 1.54 | 1.58 | 1.54 | 1.57 | 15.7 | +0.03 (+1.95%) | 49,310 |
15 Jun 2018 | USD | 1.56 | 1.5973 | 1.53 | 1.54 | 15.4 | +0.01 (+0.65%) | 94,057 |
14 Jun 2018 | USD | 1.5 | 1.54 | 1.48 | 1.53 | 15.3 | +0.06 (+4.08%) | 89,232 |
13 Jun 2018 | USD | 1.53 | 1.53 | 1.46 | 1.47 | 14.7 | -0.04 (-2.65%) | 102,652 |
12 Jun 2018 | USD | 1.54 | 1.55 | 1.51 | 1.51 | 15.1 | -0.04 (-2.58%) | 90,088 |
11 Jun 2018 | USD | 1.58 | 1.59 | 1.51 | 1.55 | 15.5 | -0.03 (-1.90%) | 76,445 |
8 Jun 2018 | USD | 1.66 | 1.6896 | 1.51 | 1.58 | 15.8 | -0.23 (-12.71%) | 286,171 |
7 Jun 2018 | USD | 1.8 | 1.88 | 1.77 | 1.81 | 18.1 | +0.01 (+0.56%) | 123,864 |
6 Jun 2018 | USD | 1.64 | 1.9 | 1.64 | 1.8 | 18 | +0.16 (+9.76%) | 290,060 |
5 Jun 2018 | USD | 1.61 | 1.66 | 1.58 | 1.64 | 16.4 | +0.05 (+3.14%) | 43,969 |
4 Jun 2018 | USD | 1.64 | 1.65 | 1.58 | 1.59 | 15.9 | -0.04 (-2.45%) | 53,878 |
1 Jun 2018 | USD | 1.6 | 1.65 | 1.59 | 1.63 | 16.3 | +0.05 (+3.16%) | 50,456 |
31 May 2018 | USD | 1.63 | 1.63 | 1.57 | 1.58 | 15.8 | -0.04 (-2.47%) | 47,428 |
30 May 2018 | USD | 1.68 | 1.69 | 1.54 | 1.62 | 16.2 | -0.03 (-1.82%) | 65,766 |
29 May 2018 | USD | 1.74 | 1.74 | 1.6099 | 1.65 | 16.5 | -0.05 (-2.94%) | 96,112 |
28 May 2018 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 17 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 1.65 | 1.74 | 1.625 | 1.7 | 17 | +0.1 (+6.25%) | 171,437 |
24 May 2018 | USD | 1.44 | 1.62 | 1.44 | 1.6 | 16 | +0.16 (+11.11%) | 242,832 |
23 May 2018 | USD | 1.47 | 1.47 | 1.44 | 1.44 | 14.4 | -0.02 (-1.37%) | 31,480 |
22 May 2018 | USD | 1.48 | 1.49 | 1.45 | 1.46 | 14.6 | 0.0 (0.0%) | 47,750 |
21 May 2018 | USD | 1.5 | 1.5198 | 1.43 | 1.46 | 14.6 | -0.03 (-2.01%) | 64,295 |