Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 1.65 | 1.65 | 1.49 | 1.54 | 1.54 | -0.1 (-6.10%) | 71,228 |
10 May 2018 | USD | 1.63 | 1.64 | 1.54 | 1.64 | 1.64 | +0.06 (+3.80%) | 22,801 |
9 May 2018 | USD | 1.55 | 1.58 | 1.5 | 1.58 | 1.58 | 0.0 (0.0%) | 5,955 |
8 May 2018 | USD | 1.646 | 1.646 | 1.5 | 1.58 | 1.58 | +0.019 (+1.22%) | 22,596 |
7 May 2018 | USD | 1.64 | 1.64 | 1.52 | 1.561 | 1.561 | +0.006 (+0.39%) | 3,324 |
4 May 2018 | USD | 1.51 | 1.63 | 1.5 | 1.555 | 1.555 | +0.035 (+2.30%) | 32,676 |
3 May 2018 | USD | 1.48 | 1.575 | 1.48 | 1.52 | 1.52 | +0.033 (+2.22%) | 29,609 |
2 May 2018 | USD | 1.5 | 1.506 | 1.487 | 1.487 | 1.487 | +0.007 (+0.47%) | 2,985 |
1 May 2018 | USD | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | +0.065 (+4.59%) | 1,857 |
30 Apr 2018 | USD | 1.45 | 1.45 | 1.415 | 1.415 | 1.415 | -0.045 (-3.08%) | 24,558 |
27 Apr 2018 | USD | 1.447 | 1.47 | 1.447 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,106 |
26 Apr 2018 | USD | 1.49 | 1.505 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 18,017 |
25 Apr 2018 | USD | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 2,537 |
24 Apr 2018 | USD | 1.54 | 1.54 | 1.431 | 1.49 | 1.49 | +0.015 (+1.02%) | 24,676 |
23 Apr 2018 | USD | 1.51 | 1.52 | 1.475 | 1.475 | 1.475 | -0.025 (-1.67%) | 15,342 |
20 Apr 2018 | USD | 1.55 | 1.59 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 12,662 |
19 Apr 2018 | USD | 1.461 | 1.64 | 1.461 | 1.56 | 1.56 | -0.02 (-1.27%) | 10,859 |
18 Apr 2018 | USD | 1.53 | 1.596 | 1.53 | 1.58 | 1.58 | +0.03 (+1.94%) | 9,155 |
17 Apr 2018 | USD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 17,212 |
16 Apr 2018 | USD | 1.39 | 1.5 | 1.38 | 1.5 | 1.5 | +0.06 (+4.17%) | 15,790 |
13 Apr 2018 | USD | 1.408 | 1.48 | 1.395 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,034 |
12 Apr 2018 | USD | 1.4 | 1.48 | 1.4 | 1.48 | 1.48 | +0.109 (+7.95%) | 2,177 |
11 Apr 2018 | USD | 1.429 | 1.429 | 1.371 | 1.371 | 1.371 | -0.079 (-5.45%) | 3,563 |
10 Apr 2018 | USD | 1.43 | 1.45 | 1.401 | 1.45 | 1.45 | 0.0 (0.0%) | 10,454 |
9 Apr 2018 | USD | 1.56 | 1.56 | 1.42 | 1.45 | 1.45 | -0.13 (-8.23%) | 4,873 |
6 Apr 2018 | USD | 1.6 | 1.6 | 1.5 | 1.58 | 1.58 | -0.01 (-0.63%) | 763 |
5 Apr 2018 | USD | 1.33 | 1.59 | 1.33 | 1.59 | 1.59 | +0.25 (+18.66%) | 19,904 |
4 Apr 2018 | USD | 1.444 | 1.51 | 1.31 | 1.34 | 1.34 | -0.1 (-6.94%) | 3,059 |
3 Apr 2018 | USD | 1.43 | 1.55 | 1.43 | 1.44 | 1.44 | +0.03 (+2.13%) | 2,169 |
2 Apr 2018 | USD | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,739 |