Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2018 | USD | 1.9 | 1.92 | 1.855 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,168,782 |
14 Jun 2018 | USD | 1.95 | 1.95 | 1.87 | 1.89 | 1.89 | -0.04 (-2.07%) | 1,741,461 |
13 Jun 2018 | USD | 1.86 | 1.94 | 1.83 | 1.93 | 1.93 | +0.09 (+4.89%) | 2,180,766 |
12 Jun 2018 | USD | 1.9 | 1.91 | 1.801 | 1.84 | 1.84 | -0.06 (-3.16%) | 2,028,274 |
11 Jun 2018 | USD | 1.98 | 2 | 1.88 | 1.9 | 1.9 | -0.06 (-3.06%) | 2,843,920 |
8 Jun 2018 | USD | 2.04 | 2.05 | 1.94 | 1.96 | 1.96 | -0.08 (-3.92%) | 2,296,470 |
7 Jun 2018 | USD | 2.03 | 2.08 | 1.98 | 2.04 | 2.04 | +0.04 (+2%) | 4,186,808 |
6 Jun 2018 | USD | 1.94 | 2 | 1.93 | 2 | 2 | +0.06 (+3.09%) | 1,591,814 |
5 Jun 2018 | USD | 1.95 | 1.99 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,545,800 |
4 Jun 2018 | USD | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 1,471,117 |
1 Jun 2018 | USD | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | -0.03 (-1.50%) | 2,165,709 |
31 May 2018 | USD | 2 | 2.01 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 1,650,190 |
30 May 2018 | USD | 1.97 | 2.01 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 2,107,919 |
29 May 2018 | USD | 1.91 | 1.975 | 1.9 | 1.96 | 1.96 | +0.03 (+1.55%) | 1,235,460 |
28 May 2018 | USD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 1.91 | 1.98 | 1.89 | 1.93 | 1.93 | -0.01 (-0.52%) | 1,338,696 |
24 May 2018 | USD | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 885,540 |
23 May 2018 | USD | 1.93 | 2.02 | 1.9 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,457,206 |
22 May 2018 | USD | 1.92 | 1.98 | 1.88 | 1.95 | 1.95 | +0.04 (+2.09%) | 1,242,304 |
21 May 2018 | USD | 2.02 | 2.02 | 1.87 | 1.91 | 1.91 | -0.09 (-4.50%) | 2,153,982 |
18 May 2018 | USD | 1.99 | 2.03 | 1.92 | 2 | 2 | +0.01 (+0.50%) | 2,520,705 |
17 May 2018 | USD | 1.92 | 2.0091 | 1.9014 | 1.99 | 1.99 | +0.08 (+4.19%) | 2,980,893 |
16 May 2018 | USD | 1.92 | 1.93 | 1.86 | 1.91 | 1.91 | +0.03 (+1.60%) | 1,955,328 |
15 May 2018 | USD | 1.88 | 1.91 | 1.81 | 1.88 | 1.88 | 0.0 (0.0%) | 1,743,082 |
14 May 2018 | USD | 1.85 | 1.92 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 2,258,364 |
11 May 2018 | USD | 1.76 | 1.86 | 1.74 | 1.85 | 1.85 | +0.08 (+4.52%) | 2,666,820 |
10 May 2018 | USD | 1.7 | 1.79 | 1.61 | 1.77 | 1.77 | -0.02 (-1.12%) | 2,071,595 |
9 May 2018 | USD | 1.79 | 1.81 | 1.73 | 1.79 | 1.79 | +0.06 (+3.47%) | 2,493,971 |
8 May 2018 | USD | 1.76 | 1.77 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 1,117,660 |
7 May 2018 | USD | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,077,590 |