Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 1.15 | 1.15 | 1.06 | 1.1 | 13.2 | -0.02 (-1.79%) | 337,402 |
9 May 2018 | USD | 1.1 | 1.13 | 1.03 | 1.12 | 13.44 | +0.04 (+3.70%) | 477,136 |
8 May 2018 | USD | 1.18 | 1.2 | 1.06 | 1.08 | 12.96 | -0.103 (-8.73%) | 948,064 |
7 May 2018 | USD | 1.36 | 1.39 | 1.1401 | 1.1833 | 14.1996 | +0.113 (+10.59%) | 6,731,875 |
4 May 2018 | USD | 1.02 | 1.18 | 0.95 | 1.07 | 12.84 | +0.06 (+5.94%) | 1,302,945 |
3 May 2018 | USD | 1.08 | 1.08 | 1.01 | 1.01 | 12.12 | -0.06 (-5.61%) | 587,835 |
2 May 2018 | USD | 1.28 | 1.28 | 0.986 | 1.07 | 12.84 | -0.1 (-8.55%) | 1,119,187 |
1 May 2018 | USD | 1.25 | 1.26 | 1.13 | 1.17 | 14.04 | -0.091 (-7.25%) | 976,483 |
30 Apr 2018 | USD | 1.25 | 1.38 | 1.2 | 1.2615 | 15.138 | +0.091 (+7.82%) | 4,133,844 |
27 Apr 2018 | USD | 1.22 | 1.34 | 1.05 | 1.17 | 14.04 | -0.07 (-5.65%) | 2,603,989 |
26 Apr 2018 | USD | 1.35 | 1.5 | 1.15 | 1.24 | 14.88 | -0.03 (-2.36%) | 9,434,443 |
25 Apr 2018 | USD | 0.95 | 1.44 | 0.95 | 1.27 | 15.24 | +0.46 (+56.69%) | 29,284,760 |
24 Apr 2018 | USD | 0.85 | 0.85 | 0.8055 | 0.8105 | 9.726 | -0.017 (-2.00%) | 29,240 |
23 Apr 2018 | USD | 0.85 | 0.85 | 0.81 | 0.827 | 9.924 | -0.013 (-1.55%) | 61,321 |
20 Apr 2018 | USD | 0.89 | 0.89 | 0.823 | 0.84 | 10.08 | -0.06 (-6.66%) | 96,502 |
19 Apr 2018 | USD | 0.92 | 0.9298 | 0.88 | 0.8999 | 10.7988 | -0.021 (-2.24%) | 37,406 |
18 Apr 2018 | USD | 0.9205 | 0.9295 | 0.9205 | 0.9205 | 11.046 | 0.0 (0.0%) | 8,098 |
17 Apr 2018 | USD | 0.95 | 0.95 | 0.9001 | 0.9205 | 11.046 | -0.015 (-1.55%) | 64,089 |
16 Apr 2018 | USD | 0.96 | 0.96 | 0.9002 | 0.935 | 11.22 | +0.005 (+0.54%) | 106,261 |
13 Apr 2018 | USD | 0.89 | 0.95 | 0.8897 | 0.93 | 11.16 | +0.03 (+3.33%) | 168,046 |
12 Apr 2018 | USD | 0.8657 | 0.93 | 0.8516 | 0.9 | 10.8 | +0.04 (+4.65%) | 53,950 |
11 Apr 2018 | USD | 0.85 | 0.8996 | 0.85 | 0.86 | 10.32 | +0.007 (+0.82%) | 70,190 |
10 Apr 2018 | USD | 0.91 | 0.93 | 0.8241 | 0.853 | 10.236 | -0.036 (-4.05%) | 94,861 |
9 Apr 2018 | USD | 0.8411 | 0.8957 | 0.8301 | 0.889 | 10.668 | +0.069 (+8.41%) | 84,251 |
6 Apr 2018 | USD | 0.823 | 0.88 | 0.8 | 0.82 | 9.84 | -0.049 (-5.63%) | 100,472 |
5 Apr 2018 | USD | 0.8379 | 0.87 | 0.81 | 0.8689 | 10.4268 | +0.042 (+5.07%) | 132,259 |
4 Apr 2018 | USD | 0.7621 | 0.8379 | 0.76 | 0.827 | 9.924 | +0.065 (+8.46%) | 515,968 |
3 Apr 2018 | USD | 0.8 | 0.8169 | 0.7403 | 0.7625 | 9.15 | -0.037 (-4.69%) | 228,289 |
2 Apr 2018 | USD | 0.8379 | 0.8379 | 0.7651 | 0.8 | 9.6 | -0.038 (-4.52%) | 245,187 |
30 Mar 2018 | USD | 0.8379 | 0.8379 | 0.8379 | 0.8379 | 10.0548 | 0.0 (0.0%) | 0 |