Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | USD | 0.7243 | 0.7314 | 0.6262 | 0.6398 | 0.6398 | -0.088 (-12.14%) | 3,283,650 |
21 May 2018 | USD | 0.735 | 0.7398 | 0.7026 | 0.7282 | 0.7282 | -0.007 (-0.93%) | 1,398,470 |
20 May 2018 | USD | 0.7785 | 0.8133 | 0.7231 | 0.735 | 0.735 | -0.043 (-5.48%) | 3,672,520 |
19 May 2018 | USD | 0.8011 | 0.8329 | 0.7776 | 0.7776 | 0.7776 | -0.023 (-2.86%) | 3,538,540 |
18 May 2018 | USD | 0.8098 | 0.8278 | 0.7884 | 0.8005 | 0.8005 | -0.005 (-0.60%) | 3,042,310 |
17 May 2018 | USD | 0.809 | 0.8543 | 0.804 | 0.8053 | 0.8053 | -0.005 (-0.59%) | 3,028,350 |
16 May 2018 | USD | 0.8547 | 0.8552 | 0.7822 | 0.8101 | 0.8101 | -0.041 (-4.81%) | 2,485,780 |
15 May 2018 | USD | 0.8086 | 0.8649 | 0.8074 | 0.851 | 0.851 | +0.039 (+4.80%) | 3,714,400 |
14 May 2018 | USD | 0.8047 | 0.8277 | 0.7586 | 0.812 | 0.812 | +0.008 (+1.02%) | 3,365,580 |
13 May 2018 | USD | 0.8512 | 0.8513 | 0.7754 | 0.8038 | 0.8038 | -0.028 (-3.32%) | 2,235,790 |
12 May 2018 | USD | 0.8059 | 0.8722 | 0.7466 | 0.8314 | 0.8314 | +0.025 (+3.15%) | 4,747,380 |
11 May 2018 | USD | 0.8491 | 0.8642 | 0.7684 | 0.806 | 0.806 | -0.042 (-4.95%) | 3,777,470 |
10 May 2018 | USD | 0.8053 | 0.9017 | 0.8053 | 0.848 | 0.848 | +0.049 (+6.16%) | 6,141,890 |
9 May 2018 | USD | 0.6976 | 0.8004 | 0.6928 | 0.7988 | 0.7988 | +0.1 (+14.24%) | 3,994,580 |
8 May 2018 | USD | 0.7039 | 0.73 | 0.67 | 0.6992 | 0.6992 | -0.004 (-0.64%) | 2,190,440 |
7 May 2018 | USD | 0.6734 | 0.7262 | 0.6529 | 0.7037 | 0.7037 | +0.031 (+4.62%) | 3,908,200 |
6 May 2018 | USD | 0.7161 | 0.733 | 0.6585 | 0.6726 | 0.6726 | -0.044 (-6.21%) | 5,622,730 |
5 May 2018 | USD | 0.688 | 0.7421 | 0.6859 | 0.7171 | 0.7171 | +0.029 (+4.15%) | 4,290,350 |
4 May 2018 | USD | 0.6451 | 0.7486 | 0.6288 | 0.6885 | 0.6885 | +0.052 (+8.14%) | 5,922,090 |
3 May 2018 | USD | 0.6302 | 0.7411 | 0.6213 | 0.6367 | 0.6367 | +0.005 (+0.74%) | 2,995,210 |
2 May 2018 | USD | 0.6449 | 0.6493 | 0.6225 | 0.632 | 0.632 | -0.01 (-1.51%) | 2,797,260 |
1 May 2018 | USD | 0.6414 | 1.1105 | 0.6045 | 0.6417 | 0.6417 | +0.001 (+0.19%) | 1,881,220 |
30 Apr 2018 | USD | 0.6948 | 0.7023 | 0.6357 | 0.6405 | 0.6405 | -0.052 (-7.52%) | 2,403,570 |
29 Apr 2018 | USD | 0.6367 | 0.7194 | 0.5921 | 0.6926 | 0.6926 | +0.059 (+9.23%) | 4,278,160 |
28 Apr 2018 | USD | 0.6341 | 0.692 | 0.5972 | 0.6341 | 0.6341 | -0.001 (-0.19%) | 5,897,860 |
27 Apr 2018 | USD | 0.6156 | 0.704 | 0.6156 | 0.6353 | 0.6353 | +0.021 (+3.45%) | 3,292,770 |
26 Apr 2018 | USD | 0.6822 | 0.7184 | 0.6046 | 0.6141 | 0.6141 | -0.063 (-9.34%) | 4,977,630 |
25 Apr 2018 | USD | 0.76 | 0.76 | 0.6438 | 0.6774 | 0.6774 | -0.091 (-11.89%) | 4,526,680 |
24 Apr 2018 | USD | 0.7121 | 0.8016 | 0.6938 | 0.7688 | 0.7688 | +0.078 (+11.28%) | 2,777,340 |
23 Apr 2018 | USD | 0.5607 | 0.7673 | 0.5596 | 0.6909 | 0.6909 | +0.112 (+19.43%) | 5,795,550 |