Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2018 | USD | 1.44 | 1.46 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 237,834 |
14 Jun 2018 | USD | 1.41 | 1.47 | 1.39 | 1.43 | 1.43 | +0.04 (+2.88%) | 197,690 |
13 Jun 2018 | USD | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 188,217 |
12 Jun 2018 | USD | 1.4 | 1.44 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 103,362 |
11 Jun 2018 | USD | 1.45 | 1.48 | 1.36 | 1.41 | 1.41 | -0.01 (-0.70%) | 174,589 |
8 Jun 2018 | USD | 1.42 | 1.43 | 1.36 | 1.42 | 1.42 | +0.03 (+2.16%) | 295,855 |
7 Jun 2018 | USD | 1.32 | 1.39 | 1.3 | 1.39 | 1.39 | +0.102 (+7.92%) | 546,800 |
6 Jun 2018 | USD | 1.24 | 1.3 | 1.23 | 1.288 | 1.288 | +0.098 (+8.24%) | 240,623 |
5 Jun 2018 | USD | 1.205 | 1.24 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 109,136 |
4 Jun 2018 | USD | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -0.02 (-1.63%) | 200,145 |
1 Jun 2018 | USD | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 68,060 |
31 May 2018 | USD | 1.3 | 1.32 | 1.24 | 1.27 | 1.27 | -0.02 (-1.55%) | 112,791 |
30 May 2018 | USD | 1.32 | 1.33 | 1.24 | 1.29 | 1.29 | +0.07 (+5.74%) | 169,544 |
29 May 2018 | USD | 1.19 | 1.25 | 1.175 | 1.22 | 1.22 | +0.041 (+3.50%) | 128,602 |
28 May 2018 | USD | 1.1787 | 1.1787 | 1.1787 | 1.1787 | 1.1787 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 1.198 | 1.21 | 1.15 | 1.1787 | 1.1787 | -0.029 (-2.39%) | 138,589 |
24 May 2018 | USD | 1.24 | 1.245 | 1.17 | 1.2075 | 1.2075 | -0.018 (-1.51%) | 141,613 |
23 May 2018 | USD | 1.29 | 1.29 | 1.2 | 1.226 | 1.226 | -0.064 (-4.96%) | 181,707 |
22 May 2018 | USD | 1.33 | 1.34 | 1.24 | 1.29 | 1.29 | -0.046 (-3.44%) | 185,963 |
21 May 2018 | USD | 1.36 | 1.4 | 1.29 | 1.336 | 1.336 | -0.028 (-2.04%) | 194,759 |
18 May 2018 | USD | 1.35 | 1.4 | 1.32 | 1.3638 | 1.3638 | +0.004 (+0.28%) | 90,740 |
17 May 2018 | USD | 1.38 | 1.44 | 1.3 | 1.36 | 1.36 | -0.019 (-1.38%) | 137,055 |
16 May 2018 | USD | 1.4 | 1.4 | 1.32 | 1.379 | 1.379 | -0.021 (-1.50%) | 87,206 |
15 May 2018 | USD | 1.36 | 1.416 | 1.32 | 1.4 | 1.4 | +0.05 (+3.70%) | 256,615 |
14 May 2018 | USD | 1.365 | 1.37 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 114,836 |
11 May 2018 | USD | 1.37 | 1.38 | 1.31 | 1.36 | 1.36 | -0.02 (-1.45%) | 250,252 |
10 May 2018 | USD | 1.43 | 1.44 | 1.35 | 1.38 | 1.38 | -0.05 (-3.50%) | 156,213 |
9 May 2018 | USD | 1.46 | 1.49 | 1.4 | 1.43 | 1.43 | -0.038 (-2.59%) | 121,185 |
8 May 2018 | USD | 1.5 | 1.52 | 1.43 | 1.468 | 1.468 | -0.002 (-0.14%) | 125,734 |
7 May 2018 | USD | 1.49 | 1.502 | 1.4 | 1.47 | 1.47 | +0.009 (+0.60%) | 162,646 |