Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 1.61 | 1.64 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 41,243 |
14 May 2018 | USD | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 9,813 |
11 May 2018 | USD | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 7,016 |
10 May 2018 | USD | 1.6 | 1.7 | 1.6 | 1.68 | 1.68 | +0.04 (+2.44%) | 3,680 |
9 May 2018 | USD | 1.69 | 1.7 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 1,897 |
8 May 2018 | USD | 1.6699 | 1.7 | 1.59 | 1.69 | 1.69 | +0.09 (+5.63%) | 34,067 |
7 May 2018 | USD | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 6,225 |
4 May 2018 | USD | 1.62 | 1.67 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 8,777 |
3 May 2018 | USD | 1.64 | 1.69 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 1,555 |
2 May 2018 | USD | 1.6638 | 1.69 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 10,970 |
1 May 2018 | USD | 1.6425 | 1.65 | 1.6425 | 1.65 | 1.65 | +0.05 (+3.13%) | 1,750 |
30 Apr 2018 | USD | 1.69 | 1.69 | 1.6 | 1.6 | 1.6 | +0.02 (+1.27%) | 5,978 |
27 Apr 2018 | USD | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 3,903 |
26 Apr 2018 | USD | 1.58 | 1.68 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 2,715 |
25 Apr 2018 | USD | 1.6587 | 1.67 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 4,546 |
24 Apr 2018 | USD | 1.6 | 1.62 | 1.58 | 1.62 | 1.62 | -0.06 (-3.57%) | 20,000 |
23 Apr 2018 | USD | 1.58 | 1.68 | 1.56 | 1.68 | 1.68 | +0.12 (+7.69%) | 26,932 |
20 Apr 2018 | USD | 1.65 | 1.67 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 54,489 |
19 Apr 2018 | USD | 1.6 | 1.65 | 1.57 | 1.64 | 1.64 | +0.04 (+2.50%) | 47,151 |
18 Apr 2018 | USD | 1.5737 | 1.6 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 17,628 |
17 Apr 2018 | USD | 1.56 | 1.6 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 27,226 |
16 Apr 2018 | USD | 1.56 | 1.56 | 1.5 | 1.56 | 1.56 | -0.04 (-2.50%) | 38,433 |
13 Apr 2018 | USD | 1.6 | 1.6 | 1.52 | 1.6 | 1.6 | +0.04 (+2.56%) | 20,470 |
12 Apr 2018 | USD | 1.56 | 1.5601 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 6,743 |
11 Apr 2018 | USD | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 19,730 |
10 Apr 2018 | USD | 1.55 | 1.5625 | 1.52 | 1.56 | 1.56 | -0.03 (-1.89%) | 49,238 |
9 Apr 2018 | USD | 1.62 | 1.62 | 1.54 | 1.59 | 1.59 | -0.01 (-0.63%) | 17,079 |
6 Apr 2018 | USD | 1.55 | 1.6 | 1.54 | 1.6 | 1.6 | +0.033 (+2.07%) | 6,230 |
5 Apr 2018 | USD | 1.5925 | 1.6 | 1.52 | 1.5675 | 1.5675 | +0.018 (+1.13%) | 34,982 |
4 Apr 2018 | USD | 1.51 | 1.56 | 1.46 | 1.55 | 1.55 | +0.01 (+0.65%) | 14,444 |