Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 1.2043 | 1.22 | 1.1141 | 1.1377 | 0.2844 | -0.066 (-5.48%) | 32,370 |
10 May 2018 | USD | 1.13 | 1.2036 | 1.0865 | 1.2036 | 0.3009 | +0.179 (+17.50%) | 29,076 |
9 May 2018 | USD | 1.0175 | 1.0403 | 0.994 | 1.0243 | 0.2561 | +0.049 (+5.03%) | 23,000 |
8 May 2018 | USD | 1.0061 | 1.0139 | 0.97 | 0.9752 | 0.2438 | -0.01 (-0.99%) | 14,703 |
7 May 2018 | USD | 0.9206 | 1.053 | 0.8877 | 0.985 | 0.2462 | +0.039 (+4.12%) | 41,010 |
4 May 2018 | USD | 0.9326 | 0.946 | 0.91 | 0.946 | 0.2365 | +0.026 (+2.83%) | 9,957 |
3 May 2018 | USD | 0.9052 | 0.9325 | 0.8667 | 0.92 | 0.23 | +0.001 (+0.14%) | 53,091 |
2 May 2018 | USD | 0.9763 | 0.9771 | 0.8966 | 0.9187 | 0.2297 | -0.061 (-6.26%) | 16,528 |
1 May 2018 | USD | 1.0708 | 1.0708 | 0.9589 | 0.98 | 0.245 | -0.102 (-9.44%) | 42,959 |
30 Apr 2018 | USD | 1.0585 | 1.11 | 1.054 | 1.0821 | 0.2705 | -0.06 (-5.22%) | 5,436 |
27 Apr 2018 | USD | 1.127 | 1.1418 | 1.1132 | 1.1417 | 0.2854 | +0.032 (+2.86%) | 6,024 |
26 Apr 2018 | USD | 1.0992 | 1.11 | 1.0992 | 1.11 | 0.2775 | +0.008 (+0.75%) | 4,682 |
25 Apr 2018 | USD | 1.07 | 1.1089 | 1.0651 | 1.1017 | 0.2754 | +0.006 (+0.57%) | 81,472 |
24 Apr 2018 | USD | 1.135 | 1.14 | 1.0953 | 1.0955 | 0.2739 | -0.006 (-0.59%) | 9,769 |
23 Apr 2018 | USD | 1.1657 | 1.1657 | 1.102 | 1.102 | 0.2755 | -0.055 (-4.79%) | 9,921 |
20 Apr 2018 | USD | 1.174 | 1.174 | 1.1489 | 1.1574 | 0.2893 | -0.031 (-2.59%) | 3,990 |
19 Apr 2018 | USD | 1.1944 | 1.1999 | 1.1882 | 1.1882 | 0.297 | +0.029 (+2.51%) | 16,800 |
18 Apr 2018 | USD | 1.1503 | 1.1591 | 1.1503 | 1.1591 | 0.2898 | -0.004 (-0.33%) | 20,273 |
17 Apr 2018 | USD | 1.204 | 1.2303 | 1.1629 | 1.1629 | 0.2907 | -0.04 (-3.29%) | 11,050 |
16 Apr 2018 | USD | 1.2337 | 1.2337 | 1.17 | 1.2024 | 0.3006 | -0.006 (-0.51%) | 15,500 |
13 Apr 2018 | USD | 1.1765 | 1.22 | 1.1595 | 1.2086 | 0.3021 | +0.04 (+3.41%) | 20,099 |
12 Apr 2018 | USD | 1.168 | 1.18 | 1.168 | 1.1687 | 0.2922 | -0.029 (-2.39%) | 11,370 |
11 Apr 2018 | USD | 1.2023 | 1.2023 | 1.1795 | 1.1973 | 0.2993 | -0.018 (-1.52%) | 4,710 |
10 Apr 2018 | USD | 1.2471 | 1.2471 | 1.2097 | 1.2158 | 0.3039 | -0.007 (-0.60%) | 23,145 |
9 Apr 2018 | USD | 1.3031 | 1.3031 | 1.2231 | 1.2231 | 0.3058 | -0.076 (-5.89%) | 19,059 |
6 Apr 2018 | USD | 1.3232 | 1.3232 | 1.2934 | 1.2996 | 0.3249 | -0.029 (-2.18%) | 1,385 |
5 Apr 2018 | USD | 1.3636 | 1.3805 | 1.326 | 1.3285 | 0.3321 | +0.006 (+0.42%) | 2,535 |
4 Apr 2018 | USD | 1.2327 | 1.3229 | 1.2044 | 1.3229 | 0.3307 | -0.017 (-1.28%) | 18,563 |
3 Apr 2018 | USD | 1.35 | 1.4 | 1.34 | 1.34 | 0.335 | -0.05 (-3.60%) | 4,151 |
2 Apr 2018 | USD | 1.4291 | 1.4464 | 1.39 | 1.39 | 0.3475 | -0.043 (-2.97%) | 6,132 |