Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 0.67 | 0.7898 | 0.65 | 0.71 | 7.1 | +0.034 (+5.09%) | 2,383,603 |
14 May 2018 | USD | 0.63 | 0.68 | 0.625 | 0.6756 | 6.756 | +0.04 (+6.28%) | 1,577,167 |
11 May 2018 | USD | 0.64 | 0.64 | 0.63 | 0.6357 | 6.357 | -0 (-0.06%) | 909,263 |
10 May 2018 | USD | 0.7 | 0.7 | 0.625 | 0.6361 | 6.361 | -0.059 (-8.47%) | 1,186,041 |
9 May 2018 | USD | 0.6533 | 0.7063 | 0.602 | 0.695 | 6.95 | +0.035 (+5.32%) | 1,266,038 |
8 May 2018 | USD | 0.66 | 0.6779 | 0.6508 | 0.6599 | 6.599 | -0.018 (-2.68%) | 860,773 |
7 May 2018 | USD | 0.7484 | 0.7485 | 0.6611 | 0.6781 | 6.781 | -0.065 (-8.80%) | 1,516,213 |
4 May 2018 | USD | 0.6 | 0.7668 | 0.5994 | 0.7435 | 7.435 | +0.152 (+25.76%) | 7,326,586 |
3 May 2018 | USD | 0.6458 | 0.6599 | 0.58 | 0.5912 | 5.912 | -0.048 (-7.54%) | 2,634,714 |
2 May 2018 | USD | 0.69 | 0.69 | 0.611 | 0.6394 | 6.394 | -0.05 (-7.20%) | 2,201,531 |
1 May 2018 | USD | 0.81 | 0.8106 | 0.6801 | 0.689 | 6.89 | -0.122 (-15.01%) | 3,743,669 |
30 Apr 2018 | USD | 0.8939 | 0.9262 | 0.8092 | 0.8107 | 8.107 | -0.079 (-8.92%) | 1,471,584 |
27 Apr 2018 | USD | 0.9258 | 0.98 | 0.865 | 0.8901 | 8.901 | -0.042 (-4.53%) | 3,169,834 |
26 Apr 2018 | USD | 0.94 | 0.9777 | 0.905 | 0.9323 | 9.323 | -0.006 (-0.69%) | 1,678,238 |
25 Apr 2018 | USD | 0.93 | 0.9595 | 0.9 | 0.9388 | 9.388 | +0.004 (+0.41%) | 2,251,802 |
24 Apr 2018 | USD | 0.9136 | 0.9765 | 0.91 | 0.935 | 9.35 | +0.025 (+2.75%) | 1,047,457 |
23 Apr 2018 | USD | 0.94 | 0.9497 | 0.9003 | 0.91 | 9.1 | 0.0 (0.0%) | 753,952 |
20 Apr 2018 | USD | 0.96 | 0.97 | 0.9003 | 0.91 | 9.1 | -0.059 (-6.14%) | 810,746 |
19 Apr 2018 | USD | 1 | 1 | 0.923 | 0.9695 | 9.695 | -0.028 (-2.76%) | 1,079,562 |
18 Apr 2018 | USD | 0.92 | 1 | 0.9033 | 0.997 | 9.97 | +0.068 (+7.27%) | 1,390,740 |
17 Apr 2018 | USD | 0.96 | 0.96 | 0.86 | 0.9294 | 9.294 | -0.036 (-3.70%) | 2,317,590 |
16 Apr 2018 | USD | 1.01 | 1.04 | 0.9402 | 0.9651 | 9.651 | -0.045 (-4.45%) | 1,919,192 |
13 Apr 2018 | USD | 1.06 | 1.069 | 0.99 | 1.01 | 10.1 | -0.04 (-3.81%) | 801,652 |
12 Apr 2018 | USD | 1.05 | 1.09 | 1.0405 | 1.05 | 10.5 | 0.0 (0.0%) | 889,690 |
11 Apr 2018 | USD | 1.04 | 1.07 | 1.011 | 1.05 | 10.5 | 0.0 (0.0%) | 1,356,314 |
10 Apr 2018 | USD | 1.05 | 1.05 | 0.98 | 1.05 | 10.5 | +0.01 (+0.96%) | 1,740,244 |
9 Apr 2018 | USD | 0.99 | 1.0699 | 0.983 | 1.04 | 10.4 | +0.03 (+2.97%) | 1,301,277 |
6 Apr 2018 | USD | 1.01 | 1.06 | 0.981 | 1.01 | 10.1 | -0.01 (-0.98%) | 1,161,732 |
5 Apr 2018 | USD | 1.07 | 1.08 | 1.01 | 1.02 | 10.2 | -0.05 (-4.67%) | 914,921 |
4 Apr 2018 | USD | 1 | 1.09 | 0.96 | 1.07 | 10.7 | +0.04 (+3.88%) | 1,301,635 |