Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 154,400 |
30 Apr 2018 | USD | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | +0.05 (+3.18%) | 4,800 |
27 Apr 2018 | USD | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 28,800 |
26 Apr 2018 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
25 Apr 2018 | USD | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 15,500 |
24 Apr 2018 | USD | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | +0.04 (+2.48%) | 8,400 |
23 Apr 2018 | USD | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | +0.03 (+1.90%) | 15,500 |
20 Apr 2018 | USD | 1.6 | 1.63 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 10,800 |
19 Apr 2018 | USD | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 7,200 |
18 Apr 2018 | USD | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | 0.0 (0.0%) | 19,400 |
17 Apr 2018 | USD | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 21,500 |
16 Apr 2018 | USD | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | -0.03 (-1.82%) | 26,400 |
13 Apr 2018 | USD | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | +0.06 (+3.77%) | 9,700 |
12 Apr 2018 | USD | 1.57 | 1.63 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 8,400 |
11 Apr 2018 | USD | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | +0.02 (+1.25%) | 22,400 |
10 Apr 2018 | USD | 1.55 | 1.64 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 46,600 |
9 Apr 2018 | USD | 1.52 | 1.62 | 1.52 | 1.59 | 1.59 | +0.04 (+2.58%) | 33,000 |
6 Apr 2018 | USD | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 38,300 |
5 Apr 2018 | USD | 1.53 | 1.6 | 1.53 | 1.56 | 1.56 | +0.05 (+3.31%) | 79,100 |
4 Apr 2018 | USD | 1.64 | 1.64 | 1.48 | 1.51 | 1.51 | -0.13 (-7.93%) | 72,700 |
3 Apr 2018 | USD | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 5,100 |
2 Apr 2018 | USD | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 13,100 |
29 Mar 2018 | USD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 10,000 |
28 Mar 2018 | USD | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 9,500 |
27 Mar 2018 | USD | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 12,000 |
26 Mar 2018 | USD | 1.66 | 1.7 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 23,200 |
23 Mar 2018 | USD | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | -0.04 (-2.35%) | 25,100 |
22 Mar 2018 | USD | 1.68 | 1.7 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 15,400 |
21 Mar 2018 | USD | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 11,500 |
20 Mar 2018 | USD | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | +0.01 (+0.59%) | 3,400 |