Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 1.39 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 541,500 |
20 Jun 2018 | USD | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 192,800 |
19 Jun 2018 | USD | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 71,500 |
18 Jun 2018 | USD | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 76,900 |
15 Jun 2018 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
14 Jun 2018 | USD | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 43,000 |
13 Jun 2018 | USD | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 38,500 |
12 Jun 2018 | USD | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 71,100 |
11 Jun 2018 | USD | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 82,800 |
8 Jun 2018 | USD | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 126,200 |
7 Jun 2018 | USD | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 131,100 |
6 Jun 2018 | USD | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | +0.05 (+3.65%) | 185,600 |
5 Jun 2018 | USD | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 243,300 |
4 Jun 2018 | USD | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 182,600 |
1 Jun 2018 | USD | 1.3 | 1.33 | 1.29 | 1.32 | 1.32 | +0.05 (+3.94%) | 223,600 |
31 May 2018 | USD | 1.29 | 1.35 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 2,518,800 |
30 May 2018 | USD | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 433,100 |
29 May 2018 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
28 May 2018 | USD | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 346,700 |
25 May 2018 | USD | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 449,500 |
24 May 2018 | USD | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 186,500 |
23 May 2018 | USD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 276,600 |
22 May 2018 | USD | 1.4 | 1.43 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 513,100 |
21 May 2018 | USD | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 380,400 |
18 May 2018 | USD | 1.5 | 1.51 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 108,200 |
17 May 2018 | USD | 1.5 | 1.52 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 170,000 |
16 May 2018 | USD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 27,500 |
15 May 2018 | USD | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 101,000 |
14 May 2018 | USD | 1.42 | 1.52 | 1.42 | 1.51 | 1.51 | +0.11 (+7.86%) | 248,400 |
11 May 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |