Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2018 | USD | 1.01 | 1.0412 | 1.003 | 1.003 | 1.003 | +0.003 (+0.30%) | 602,679 |
1 Jun 2018 | USD | 0.96 | 1.02 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 102,132 |
31 May 2018 | USD | 0.9501 | 1.018 | 0.9501 | 1.01 | 1.01 | -0.02 (-1.94%) | 522,728 |
30 May 2018 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
29 May 2018 | USD | 1 | 1.043 | 1 | 1.03 | 1.03 | +0.019 (+1.86%) | 743,509 |
25 May 2018 | USD | 1 | 1.0194 | 1 | 1.0112 | 1.0112 | +0.011 (+1.12%) | 174,688 |
24 May 2018 | USD | 1 | 1.0002 | 1 | 1 | 1 | 0.0 (0.0%) | 98,171 |
23 May 2018 | USD | 0.9501 | 1.0038 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 2,080,708 |
22 May 2018 | USD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 7,185 |
21 May 2018 | USD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
18 May 2018 | USD | 0.85 | 1.03 | 0.85 | 0.99 | 0.99 | +0.01 (+1.02%) | 563,074 |
17 May 2018 | USD | 0.9999 | 0.9999 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 120,061 |
16 May 2018 | USD | 1.0498 | 1.0498 | 0.95 | 1.01 | 1.01 | +0.11 (+12.22%) | 104,409 |
15 May 2018 | USD | 0.85 | 1 | 0.85 | 0.9 | 0.9 | -0.15 (-14.27%) | 549,163 |
14 May 2018 | USD | 0.9995 | 1.0498 | 0.9995 | 1.0498 | 1.0498 | 0.0 (0.0%) | 826,000 |
11 May 2018 | USD | 1.1 | 1.1 | 1.0498 | 1.0498 | 1.0498 | +0.047 (+4.73%) | 436 |
10 May 2018 | USD | 1.02 | 1.0221 | 1.0024 | 1.0024 | 1.0024 | -0.018 (-1.73%) | 1,749,237 |
9 May 2018 | USD | 1.0202 | 1.0202 | 1.0198 | 1.02 | 1.02 | -0 (-0.02%) | 766,254 |
8 May 2018 | USD | 1.05 | 1.05 | 1.0202 | 1.0202 | 1.0202 | -0.05 (-4.65%) | 383,648 |
4 May 2018 | USD | 1.05 | 1.07 | 1.0202 | 1.07 | 1.07 | -0.016 (-1.44%) | 184,270 |
3 May 2018 | USD | 1.0498 | 1.086 | 1.0498 | 1.0856 | 1.0856 | -0.014 (-1.27%) | 101,966 |
2 May 2018 | USD | 1.1 | 1.1 | 0.9 | 1.0996 | 1.0996 | +0.09 (+8.87%) | 238,852 |
1 May 2018 | USD | 1 | 1.17 | 0.9999 | 1.01 | 1.01 | -0.11 (-9.82%) | 310,239 |
30 Apr 2018 | USD | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 0.0 (0.0%) | 1,885,965 |
27 Apr 2018 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
26 Apr 2018 | USD | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 8,184 |
25 Apr 2018 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
24 Apr 2018 | USD | 1.14 | 1.14 | 1.119 | 1.12 | 1.12 | -0.04 (-3.45%) | 71,248 |
23 Apr 2018 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
20 Apr 2018 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.1 (-7.94%) | 6,489 |