Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 1.4 | 1.4 | 1.24 | 1.4 | 1.4 | -0.087 (-5.88%) | 7,400 |
10 May 2018 | USD | 1.6 | 1.64 | 1.26 | 1.4875 | 1.4875 | +0.028 (+1.88%) | 2,600 |
9 May 2018 | USD | 1.65 | 1.65 | 1.25 | 1.46 | 1.46 | -0.011 (-0.76%) | 1,800 |
8 May 2018 | USD | 1.65 | 1.65 | 1.2488 | 1.4712 | 1.4712 | -0.179 (-10.84%) | 58,100 |
7 May 2018 | USD | 1.308 | 1.65 | 1.308 | 1.65 | 1.65 | +0.38 (+29.92%) | 26,500 |
4 May 2018 | USD | 1.53 | 1.8 | 1.22 | 1.27 | 1.27 | -0.48 (-27.43%) | 7,580 |
3 May 2018 | USD | 1.52 | 1.8 | 1.52 | 1.75 | 1.75 | 0.0 (0.0%) | 14,500 |
2 May 2018 | USD | 1.8 | 1.8 | 1.52 | 1.75 | 1.75 | +0.23 (+15.13%) | 3,400 |
1 May 2018 | USD | 1.55 | 1.8 | 1.52 | 1.52 | 1.52 | -0.32 (-17.39%) | 8,200 |
30 Apr 2018 | USD | 1.52 | 1.84 | 1.52 | 1.84 | 1.84 | +0.109 (+6.28%) | 42,695 |
27 Apr 2018 | USD | 1.7212 | 1.75 | 1.5388 | 1.7312 | 1.7312 | -0.019 (-1.07%) | 26,276 |
26 Apr 2018 | USD | 1.58 | 1.8 | 1.51 | 1.75 | 1.75 | +0.17 (+10.76%) | 77,139 |
25 Apr 2018 | USD | 1.58 | 1.58 | 1.47 | 1.58 | 1.58 | +0.12 (+8.22%) | 30,800 |
24 Apr 2018 | USD | 1.5575 | 1.565 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 3,500 |
23 Apr 2018 | USD | 1.41 | 1.65 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 9,218 |
20 Apr 2018 | USD | 1.55 | 1.7 | 1.41 | 1.41 | 1.41 | -0.24 (-14.55%) | 47,796 |
19 Apr 2018 | USD | 1.65 | 1.74 | 1.64 | 1.65 | 1.65 | -0.133 (-7.43%) | 8,645 |
18 Apr 2018 | USD | 1.72 | 1.825 | 1.65 | 1.7825 | 1.7825 | +0.133 (+8.03%) | 7,600 |
17 Apr 2018 | USD | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 200 |
16 Apr 2018 | USD | 1.7 | 1.81 | 1.6 | 1.7 | 1.7 | 0.0 (0.0%) | 22,650 |
13 Apr 2018 | USD | 1.6 | 1.78 | 1.6 | 1.7 | 1.7 | +0.019 (+1.12%) | 6,100 |
12 Apr 2018 | USD | 1.75 | 1.79 | 1.5 | 1.6812 | 1.6812 | +0.031 (+1.89%) | 5,600 |
11 Apr 2018 | USD | 1.75 | 1.75 | 1.5 | 1.65 | 1.65 | +0.05 (+3.13%) | 5,300 |
10 Apr 2018 | USD | 1.39 | 1.8 | 1.39 | 1.6 | 1.6 | +0.4 (+33.33%) | 40,300 |
9 Apr 2018 | USD | 1.7563 | 1.7563 | 1.13 | 1.2 | 1.2 | -0.25 (-17.24%) | 12,400 |
6 Apr 2018 | USD | 1 | 1.8 | 1 | 1.45 | 1.45 | 0.0 (0.0%) | 2,800 |