Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | USD | 1.535 | 1.59 | 1.5 | 1.59 | 1.59 | +0.01 (+0.63%) | 64,300 |
24 Apr 2018 | USD | 1.584 | 1.6 | 1.52 | 1.58 | 1.58 | -0.015 (-0.94%) | 11,557 |
23 Apr 2018 | USD | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | -0.005 (-0.31%) | 2,000 |
20 Apr 2018 | USD | 1.55 | 1.63 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 760 |
19 Apr 2018 | USD | 1.75 | 1.75 | 1.56 | 1.6 | 1.6 | -0.05 (-3.03%) | 1,198,800 |
18 Apr 2018 | USD | 1.65 | 1.75 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 334,700 |
17 Apr 2018 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,100 |
16 Apr 2018 | USD | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,000 |
13 Apr 2018 | USD | 1.7 | 1.7 | 1.6 | 1.7 | 1.7 | -0.03 (-1.73%) | 35,759 |
12 Apr 2018 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.03 (+1.76%) | 200 |
11 Apr 2018 | USD | 1.66 | 1.75 | 1.6 | 1.7 | 1.7 | 0.0 (0.0%) | 28,100 |
10 Apr 2018 | USD | 1.8 | 1.82 | 1.7 | 1.7 | 1.7 | -0.1 (-5.55%) | 5,158 |
9 Apr 2018 | USD | 1.7999 | 1.7999 | 1.7999 | 1.7999 | 1.7999 | 0.0 (0.0%) | 0 |
6 Apr 2018 | USD | 1.7999 | 1.7999 | 1.7999 | 1.7999 | 1.7999 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 1.7999 | 1.7999 | 1.7999 | 1.7999 | 1.7999 | 0.0 (0.0%) | 0 |
4 Apr 2018 | USD | 1.7999 | 1.7999 | 1.7999 | 1.7999 | 1.7999 | 0.0 (0.0%) | 0 |
3 Apr 2018 | USD | 1.85 | 1.85 | 1.7 | 1.7999 | 1.7999 | -0 (-0.01%) | 22,600 |
2 Apr 2018 | USD | 1.75 | 1.85 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 18,960 |
30 Mar 2018 | USD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 105,100 |
28 Mar 2018 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
27 Mar 2018 | USD | 1.9 | 1.9 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 44,300 |
26 Mar 2018 | USD | 1.9 | 1.9 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 19,504 |
23 Mar 2018 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
22 Mar 2018 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
21 Mar 2018 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.1 (+5.56%) | 100 |
20 Mar 2018 | USD | 1.74 | 1.85 | 1.7 | 1.8 | 1.8 | -0.05 (-2.70%) | 5,900 |
19 Mar 2018 | USD | 1.85 | 1.9 | 1.81 | 1.85 | 1.85 | -0.05 (-2.63%) | 37,700 |
16 Mar 2018 | USD | 1.9 | 1.95 | 1.81 | 1.9 | 1.9 | -0.05 (-2.56%) | 31,941 |
15 Mar 2018 | USD | 1.9 | 1.9598 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 140,175 |