Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2018 | USD | 0.84 | 0.8499 | 0.8 | 0.8499 | 0.8499 | +0.03 (+3.65%) | 13,800 |
28 May 2018 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.8499 | 0.8499 | 0.79 | 0.82 | 0.82 | -0.02 (-2.38%) | 16,900 |
24 May 2018 | USD | 0.8345 | 0.85 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 53,500 |
23 May 2018 | USD | 0.8742 | 0.8742 | 0.795 | 0.82 | 0.82 | -0.01 (-1.20%) | 158,407 |
22 May 2018 | USD | 0.86 | 0.8899 | 0.8299 | 0.83 | 0.83 | +0.03 (+3.75%) | 130,700 |
21 May 2018 | USD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,200 |
18 May 2018 | USD | 0.89 | 0.89 | 0.81 | 0.82 | 0.82 | -0.07 (-7.87%) | 82,707 |
17 May 2018 | USD | 0.9099 | 0.9099 | 0.8498 | 0.89 | 0.89 | +0.01 (+1.14%) | 6,900 |
16 May 2018 | USD | 0.8955 | 0.9159 | 0.86 | 0.88 | 0.88 | -0.014 (-1.57%) | 7,900 |
15 May 2018 | USD | 0.915 | 0.915 | 0.841 | 0.894 | 0.894 | -0.026 (-2.83%) | 9,850 |
14 May 2018 | USD | 0.92 | 0.935 | 0.91 | 0.92 | 0.92 | +0.02 (+2.22%) | 47,815 |
11 May 2018 | USD | 0.9 | 0.9197 | 0.8856 | 0.9 | 0.9 | +0.004 (+0.45%) | 25,095 |
10 May 2018 | USD | 0.8401 | 0.92 | 0.8401 | 0.896 | 0.896 | -0.024 (-2.61%) | 33,590 |
9 May 2018 | USD | 0.901 | 0.95 | 0.901 | 0.92 | 0.92 | -0.03 (-3.16%) | 8,932 |
8 May 2018 | USD | 0.9 | 0.96 | 0.9 | 0.95 | 0.95 | +0.083 (+9.52%) | 208,783 |
7 May 2018 | USD | 0.9 | 0.92 | 0.84 | 0.8674 | 0.8674 | -0.013 (-1.42%) | 158,762 |
4 May 2018 | USD | 0.9 | 0.9 | 0.87 | 0.8799 | 0.8799 | -0.008 (-0.86%) | 43,656 |
3 May 2018 | USD | 0.9 | 0.9 | 0.8875 | 0.8875 | 0.8875 | -0.013 (-1.39%) | 26,500 |
2 May 2018 | USD | 0.9 | 0.9 | 0.8855 | 0.9 | 0.9 | 0.0 (0.0%) | 37,764 |
1 May 2018 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 6,400 |
30 Apr 2018 | USD | 0.87 | 0.9 | 0.8675 | 0.89 | 0.89 | +0.05 (+5.95%) | 34,300 |
27 Apr 2018 | USD | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 3,300 |
26 Apr 2018 | USD | 0.8774 | 0.88 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 8,400 |
25 Apr 2018 | USD | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 8,250 |
24 Apr 2018 | USD | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 570 |
23 Apr 2018 | USD | 0.9 | 0.9 | 0.8502 | 0.89 | 0.89 | +0.01 (+1.14%) | 3,000 |
20 Apr 2018 | USD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 7,000 |
19 Apr 2018 | USD | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | +0.013 (+1.54%) | 18,668 |
18 Apr 2018 | USD | 0.92 | 0.92 | 0.8765 | 0.8765 | 0.8765 | -0.024 (-2.61%) | 11,800 |