Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | USD | 0.9295 | 0.96 | 0.9189 | 0.96 | 0.96 | +0.014 (+1.47%) | 49,936 |
22 May 2018 | USD | 0.9681 | 0.9889 | 0.9174 | 0.9461 | 0.9461 | -0.074 (-7.25%) | 58,539 |
21 May 2018 | USD | 0.9501 | 1.02 | 0.9001 | 1.02 | 1.02 | +0.075 (+7.94%) | 43,413 |
18 May 2018 | USD | 1.0047 | 1.0047 | 0.9337 | 0.945 | 0.945 | -0.005 (-0.49%) | 113,711 |
17 May 2018 | USD | 0.9807 | 1.016 | 0.9409 | 0.9497 | 0.9497 | -0.008 (-0.84%) | 80,030 |
16 May 2018 | USD | 1 | 1.0297 | 0.9577 | 0.9577 | 0.9577 | -0.023 (-2.38%) | 31,410 |
15 May 2018 | USD | 0.9663 | 0.989 | 0.9442 | 0.981 | 0.981 | +0.031 (+3.27%) | 57,446 |
14 May 2018 | USD | 0.9661 | 0.9767 | 0.94 | 0.9499 | 0.9499 | -0.011 (-1.11%) | 39,552 |
11 May 2018 | USD | 0.98 | 0.98 | 0.9428 | 0.9606 | 0.9606 | -0.007 (-0.77%) | 29,091 |
10 May 2018 | USD | 1 | 1 | 0.952 | 0.9681 | 0.9681 | +0.003 (+0.32%) | 49,387 |
9 May 2018 | USD | 1 | 1.009 | 0.9474 | 0.965 | 0.965 | -0.035 (-3.50%) | 17,600 |
8 May 2018 | USD | 0.9688 | 1.02 | 0.9214 | 1 | 1 | +0.04 (+4.20%) | 49,946 |
7 May 2018 | USD | 0.9892 | 0.9922 | 0.9443 | 0.9597 | 0.9597 | -0.03 (-3.06%) | 39,250 |
4 May 2018 | USD | 0.9351 | 0.99 | 0.9315 | 0.99 | 0.99 | +0.065 (+7.03%) | 54,934 |
3 May 2018 | USD | 0.907 | 0.931 | 0.9 | 0.925 | 0.925 | +0.045 (+5.11%) | 42,795 |
2 May 2018 | USD | 0.9244 | 0.9244 | 0.88 | 0.88 | 0.88 | -0.042 (-4.58%) | 8,830 |
1 May 2018 | USD | 0.913 | 0.9281 | 0.913 | 0.9222 | 0.9222 | -0.03 (-3.16%) | 5,310 |
30 Apr 2018 | USD | 0.921 | 0.964 | 0.8963 | 0.9523 | 0.9523 | -0.031 (-3.12%) | 82,150 |
27 Apr 2018 | USD | 0.965 | 0.983 | 0.9524 | 0.983 | 0.983 | +0.01 (+1.02%) | 8,400 |
26 Apr 2018 | USD | 0.96 | 0.9731 | 0.9442 | 0.9731 | 0.9731 | +0.034 (+3.61%) | 56,360 |
25 Apr 2018 | USD | 0.877 | 0.9392 | 0.877 | 0.9392 | 0.9392 | +0.023 (+2.53%) | 42,400 |
24 Apr 2018 | USD | 0.9306 | 0.933 | 0.916 | 0.916 | 0.916 | -0.046 (-4.74%) | 13,100 |
23 Apr 2018 | USD | 0.9438 | 0.9767 | 0.9382 | 0.9616 | 0.9616 | -0.01 (-0.99%) | 18,548 |
20 Apr 2018 | USD | 0.97 | 0.988 | 0.95 | 0.9712 | 0.9712 | -0.004 (-0.39%) | 15,345 |
19 Apr 2018 | USD | 1.0085 | 1.0085 | 0.95 | 0.975 | 0.975 | -0.043 (-4.21%) | 16,405 |
18 Apr 2018 | USD | 0.96 | 1.03 | 0.96 | 1.0179 | 1.0179 | +0.065 (+6.82%) | 40,011 |
17 Apr 2018 | USD | 0.99 | 1.0176 | 0.9529 | 0.9529 | 0.9529 | -0.034 (-3.41%) | 13,000 |
16 Apr 2018 | USD | 0.9 | 1.0061 | 0.9 | 0.9865 | 0.9865 | +0.097 (+10.84%) | 46,022 |
13 Apr 2018 | USD | 0.904 | 0.904 | 0.89 | 0.89 | 0.89 | +0.011 (+1.25%) | 23,109 |
12 Apr 2018 | USD | 0.8555 | 0.88 | 0.8455 | 0.879 | 0.879 | +0.024 (+2.81%) | 15,600 |