Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 1.84 | 1.91 | 1.7 | 1.8 | 918 | 0.0 (0.0%) | 8,924 |
9 May 2018 | USD | 1.67 | 1.84 | 1.67 | 1.8 | 918 | +0.14 (+8.43%) | 7,384 |
8 May 2018 | USD | 1.42 | 1.69 | 1.42 | 1.66 | 846.6 | +0.25 (+17.73%) | 4,694 |
7 May 2018 | USD | 1.2 | 1.44 | 1.2 | 1.41 | 719.1 | +0.16 (+12.80%) | 5,387 |
4 May 2018 | USD | 1.55 | 1.55 | 1.19 | 1.25 | 637.5 | -0.125 (-9.09%) | 4,191 |
3 May 2018 | USD | 1.5 | 1.5 | 1.35 | 1.375 | 701.25 | -0.115 (-7.72%) | 4,908 |
2 May 2018 | USD | 1.5 | 1.54 | 1.44 | 1.49 | 759.9 | -0.01 (-0.67%) | 5,710 |
1 May 2018 | USD | 1.58 | 1.58 | 1.41 | 1.5 | 765 | -0.07 (-4.46%) | 5,374 |
30 Apr 2018 | USD | 1.58 | 1.59 | 1.36 | 1.57 | 800.7 | +0.03 (+1.95%) | 6,457 |
27 Apr 2018 | USD | 1.54 | 1.59 | 1.32 | 1.54 | 785.4 | -0.01 (-0.65%) | 6,867 |
26 Apr 2018 | USD | 1.55 | 1.6 | 1.45 | 1.55 | 790.5 | +0.03 (+1.97%) | 4,952 |
25 Apr 2018 | USD | 1.64 | 1.67 | 1.44 | 1.52 | 775.2 | -0.07 (-4.40%) | 4,489 |
24 Apr 2018 | USD | 1.55 | 1.62 | 1.51 | 1.59 | 810.9 | +0.07 (+4.61%) | 6,265 |
23 Apr 2018 | USD | 1.65 | 1.68 | 1.52 | 1.52 | 775.2 | -0.12 (-7.32%) | 7,187 |
20 Apr 2018 | USD | 1.64 | 1.68 | 1.56 | 1.64 | 836.4 | -0.02 (-1.20%) | 3,693 |
19 Apr 2018 | USD | 1.68 | 1.68 | 1.6 | 1.66 | 846.6 | +0.02 (+1.22%) | 8,259 |
18 Apr 2018 | USD | 1.61 | 1.7 | 1.59 | 1.64 | 836.4 | +0.01 (+0.61%) | 7,564 |
17 Apr 2018 | USD | 1.67 | 1.67 | 1.59 | 1.63 | 831.3 | -0.02 (-1.21%) | 5,554 |
16 Apr 2018 | USD | 1.59 | 1.69 | 1.56 | 1.65 | 841.5 | +0.01 (+0.61%) | 5,289 |
13 Apr 2018 | USD | 1.66 | 1.67 | 1.55 | 1.64 | 836.4 | -0.02 (-1.20%) | 5,256 |
12 Apr 2018 | USD | 1.655 | 1.69 | 1.58 | 1.66 | 846.6 | +0.02 (+1.22%) | 6,082 |
11 Apr 2018 | USD | 1.71 | 1.71 | 1.57 | 1.64 | 836.4 | +0.05 (+3.14%) | 6,120 |
10 Apr 2018 | USD | 1.71 | 1.71 | 1.58 | 1.59 | 810.9 | -0.11 (-6.47%) | 6,653 |
9 Apr 2018 | USD | 1.76 | 1.79 | 1.56 | 1.7 | 867 | +0.01 (+0.59%) | 5,516 |
6 Apr 2018 | USD | 1.6 | 1.81 | 1.51 | 1.69 | 861.9 | -0.01 (-0.59%) | 4,521 |
5 Apr 2018 | USD | 1.81 | 1.85 | 1.59 | 1.7 | 867 | -0.05 (-2.86%) | 2,856 |
4 Apr 2018 | USD | 1.69 | 1.9 | 1.55 | 1.75 | 892.5 | +0.07 (+4.17%) | 4,284 |
3 Apr 2018 | USD | 2.025 | 2.06 | 1.61 | 1.68 | 856.8 | -0.37 (-18.05%) | 7,443 |
2 Apr 2018 | USD | 1.92 | 2.25 | 1.92 | 2.05 | 1,045.5 | +0.14 (+7.33%) | 6,910 |
30 Mar 2018 | USD | 1.91 | 1.91 | 1.91 | 1.91 | 974.1 | 0.0 (0.0%) | 0 |