Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 1.02 | 1.0275 | 1.0102 | 1.0275 | 1.0275 | -0.013 (-1.20%) | 5,500 |
11 May 2018 | USD | 1.043 | 1.043 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 11,900 |
10 May 2018 | USD | 1.0957 | 1.107 | 1.05 | 1.05 | 1.05 | -0.043 (-3.95%) | 33,815 |
9 May 2018 | USD | 1.0932 | 1.0932 | 1.0738 | 1.0932 | 1.0932 | +0.07 (+6.83%) | 5,037 |
8 May 2018 | USD | 1.02 | 1.0233 | 0.9661 | 1.0233 | 1.0233 | -0.018 (-1.76%) | 21,623 |
7 May 2018 | USD | 1.0416 | 1.0416 | 1.0416 | 1.0416 | 1.0416 | 0.0 (0.0%) | 0 |
4 May 2018 | USD | 1.1 | 1.1 | 1.0416 | 1.0416 | 1.0416 | -0.038 (-3.56%) | 2,200 |
3 May 2018 | USD | 1.08 | 1.08 | 1.074 | 1.08 | 1.08 | -0.004 (-0.40%) | 1,000 |
2 May 2018 | USD | 1.0843 | 1.0843 | 1.0843 | 1.0843 | 1.0843 | +0.019 (+1.81%) | 3,350 |
1 May 2018 | USD | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 1.1116 | 1.1116 | 1.065 | 1.065 | 1.065 | +0.065 (+6.50%) | 3,256 |
27 Apr 2018 | USD | 1.0718 | 1.094 | 1 | 1 | 1 | -0.031 (-3.00%) | 18,420 |
26 Apr 2018 | USD | 1.0629 | 1.091 | 1 | 1.0309 | 1.0309 | -0.029 (-2.75%) | 19,700 |
25 Apr 2018 | USD | 1.09 | 1.09 | 1.054 | 1.06 | 1.06 | -0.026 (-2.37%) | 19,000 |
24 Apr 2018 | USD | 1.0857 | 1.0857 | 1.0857 | 1.0857 | 1.0857 | 0.0 (0.0%) | 0 |
23 Apr 2018 | USD | 1.0935 | 1.1013 | 1.0779 | 1.0857 | 1.0857 | -0.124 (-10.27%) | 1,000 |
20 Apr 2018 | USD | 1.174 | 1.21 | 1.174 | 1.21 | 1.21 | +0.026 (+2.20%) | 12,950 |
19 Apr 2018 | USD | 1.22 | 1.22 | 1.184 | 1.184 | 1.184 | -0.016 (-1.33%) | 1,200 |
18 Apr 2018 | USD | 1.22 | 1.22 | 1.1925 | 1.2 | 1.2 | -0.023 (-1.87%) | 31,069 |
17 Apr 2018 | USD | 1.3643 | 1.3643 | 1.2229 | 1.2229 | 1.2229 | -0.127 (-9.41%) | 3,300 |
16 Apr 2018 | USD | 1.3499 | 1.35 | 1.238 | 1.35 | 1.35 | 0.0 (0.0%) | 29,055 |
13 Apr 2018 | USD | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 16,000 |
12 Apr 2018 | USD | 1.3 | 1.38 | 1.2707 | 1.38 | 1.38 | +0.2 (+16.95%) | 54,015 |
11 Apr 2018 | USD | 1.181 | 1.2 | 1.18 | 1.18 | 1.18 | +0.03 (+2.61%) | 61,460 |
10 Apr 2018 | USD | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 28,700 |
9 Apr 2018 | USD | 1.1623 | 1.2 | 1.1623 | 1.2 | 1.2 | 0.0 (0.0%) | 2,515 |
6 Apr 2018 | USD | 1.18 | 1.2113 | 1.173 | 1.2 | 1.2 | 0.0 (0.0%) | 6,600 |
5 Apr 2018 | USD | 1.3 | 1.4 | 1.1869 | 1.2 | 1.2 | 0.0 (0.0%) | 33,267 |
4 Apr 2018 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 2,700 |
3 Apr 2018 | USD | 1.21 | 1.221 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 26,800 |