Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 1.59 | 1.6 | 1.5445 | 1.6 | 1.6 | +0.026 (+1.64%) | 16,814 |
10 May 2018 | USD | 1.556 | 1.5742 | 1.556 | 1.5742 | 1.5742 | +0.014 (+0.87%) | 4,240 |
9 May 2018 | USD | 1.549 | 1.594 | 1.549 | 1.5606 | 1.5606 | -0.009 (-0.60%) | 13,195 |
8 May 2018 | USD | 1.5937 | 1.6295 | 1.5482 | 1.57 | 1.57 | -0.08 (-4.85%) | 98,133 |
7 May 2018 | USD | 1.7 | 1.7 | 1.64 | 1.65 | 1.65 | -0.076 (-4.41%) | 46,055 |
4 May 2018 | USD | 1.72 | 1.75 | 1.69 | 1.7261 | 1.7261 | +0.011 (+0.62%) | 7,850 |
3 May 2018 | USD | 1.78 | 1.78 | 1.7155 | 1.7155 | 1.7155 | -0.085 (-4.69%) | 15,698 |
2 May 2018 | USD | 1.67 | 1.8 | 1.67 | 1.8 | 1.8 | +0.12 (+7.14%) | 50,953 |
1 May 2018 | USD | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | +0.05 (+3.09%) | 56,023 |
30 Apr 2018 | USD | 1.6218 | 1.64 | 1.5716 | 1.6296 | 1.6296 | -0 (-0.02%) | 33,384 |
27 Apr 2018 | USD | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 23,875 |
26 Apr 2018 | USD | 1.61 | 1.6101 | 1.5812 | 1.6101 | 1.6101 | +0.018 (+1.11%) | 14,083 |
25 Apr 2018 | USD | 1.5023 | 1.6 | 1.5023 | 1.5924 | 1.5924 | +0.202 (+14.56%) | 34,600 |
24 Apr 2018 | USD | 1.3756 | 1.39 | 1.3701 | 1.39 | 1.39 | 0.0 (0.0%) | 12,483 |
23 Apr 2018 | USD | 1.4 | 1.4044 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,481 |
20 Apr 2018 | USD | 1.4 | 1.4162 | 1.39 | 1.4 | 1.4 | -0.001 (-0.07%) | 73,300 |
19 Apr 2018 | USD | 1.422 | 1.4371 | 1.38 | 1.401 | 1.401 | -0.019 (-1.31%) | 55,578 |
18 Apr 2018 | USD | 1.41 | 1.4304 | 1.41 | 1.4196 | 1.4196 | +0.02 (+1.40%) | 118,000 |
17 Apr 2018 | USD | 1.44 | 1.44 | 1.3829 | 1.4 | 1.4 | -0.035 (-2.44%) | 6,266 |
16 Apr 2018 | USD | 1.4339 | 1.46 | 1.4339 | 1.435 | 1.435 | +0.014 (+0.96%) | 12,617 |
13 Apr 2018 | USD | 1.4 | 1.428 | 1.4 | 1.4213 | 1.4213 | +0.021 (+1.52%) | 30,484 |
12 Apr 2018 | USD | 1.4271 | 1.44 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 51,778 |
11 Apr 2018 | USD | 1.39 | 1.43 | 1.3886 | 1.43 | 1.43 | +0.05 (+3.62%) | 162,574 |
10 Apr 2018 | USD | 1.37 | 1.39 | 1.3693 | 1.38 | 1.38 | +0.013 (+0.92%) | 98,603 |
9 Apr 2018 | USD | 1.3799 | 1.39 | 1.3674 | 1.3674 | 1.3674 | -0.013 (-0.91%) | 26,200 |
6 Apr 2018 | USD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.44%) | 2,000 |
5 Apr 2018 | USD | 1.4152 | 1.4569 | 1.3998 | 1.4001 | 1.4001 | +0.008 (+0.58%) | 25,560 |
4 Apr 2018 | USD | 1.3801 | 1.392 | 1.38 | 1.392 | 1.392 | -0.008 (-0.57%) | 2,050 |
3 Apr 2018 | USD | 1.4303 | 1.45 | 1.397 | 1.4 | 1.4 | -0.05 (-3.45%) | 100,360 |
2 Apr 2018 | USD | 1.76 | 1.76 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 97,865 |