Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 0.55 | 0.782 | 0.55 | 0.782 | 7.82 | +0.056 (+7.71%) | 127,415 |
20 Jun 2018 | USD | 0.728 | 0.744 | 0.625 | 0.726 | 7.26 | -0.025 (-3.39%) | 5,250 |
19 Jun 2018 | USD | 0.73 | 0.753 | 0.728 | 0.7515 | 7.515 | -0.042 (-5.23%) | 6,700 |
18 Jun 2018 | USD | 0.783 | 0.8079 | 0.7 | 0.793 | 7.93 | -0.078 (-8.96%) | 26,000 |
15 Jun 2018 | USD | 0.81 | 0.871 | 0.81 | 0.871 | 8.71 | +0.042 (+5.08%) | 11,000 |
14 Jun 2018 | USD | 0.85 | 0.853 | 0.72 | 0.8289 | 8.289 | -0.057 (-6.44%) | 35,857 |
13 Jun 2018 | USD | 0.904 | 0.9229 | 0.816 | 0.886 | 8.86 | -0.035 (-3.80%) | 27,764 |
12 Jun 2018 | USD | 0.8862 | 0.921 | 0.8582 | 0.921 | 9.21 | -0.015 (-1.60%) | 63,500 |
11 Jun 2018 | USD | 0.856 | 0.936 | 0.856 | 0.936 | 9.36 | -0.021 (-2.19%) | 1,308 |
8 Jun 2018 | USD | 0.854 | 0.957 | 0.854 | 0.957 | 9.57 | +0.01 (+1.06%) | 5,050 |
7 Jun 2018 | USD | 0.958 | 0.958 | 0.947 | 0.947 | 9.47 | -0.003 (-0.32%) | 3,930 |
6 Jun 2018 | USD | 0.854 | 0.994 | 0.854 | 0.95 | 9.5 | 0.0 (0.0%) | 75,384 |
5 Jun 2018 | USD | 0.855 | 0.99 | 0.855 | 0.95 | 9.5 | +0.01 (+1.06%) | 6,000 |
4 Jun 2018 | USD | 0.871 | 1.0076 | 0.871 | 0.94 | 9.4 | -0.039 (-3.98%) | 2,200 |
1 Jun 2018 | USD | 0.868 | 0.979 | 0.868 | 0.979 | 9.79 | +0.039 (+4.15%) | 7,238 |
31 May 2018 | USD | 0.865 | 0.9718 | 0.856 | 0.94 | 9.4 | -0.06 (-6%) | 40,093 |
30 May 2018 | USD | 1 | 1 | 1 | 1 | 10 | +0.035 (+3.64%) | 0 |
29 May 2018 | USD | 0.856 | 0.9718 | 0.856 | 0.9649 | 9.649 | +0.025 (+2.65%) | 20,738 |
28 May 2018 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 9.4 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.954 | 0.957 | 0.91 | 0.94 | 9.4 | -0.02 (-2.12%) | 18,705 |
24 May 2018 | USD | 0.9 | 0.9722 | 0.89 | 0.9604 | 9.604 | +0.013 (+1.41%) | 4,500 |
23 May 2018 | USD | 0.9 | 0.9535 | 0.9 | 0.947 | 9.47 | -0.036 (-3.68%) | 9,850 |
22 May 2018 | USD | 0.94 | 1.0182 | 0.9 | 0.9832 | 9.832 | -0.006 (-0.59%) | 8,907 |
21 May 2018 | USD | 0.99 | 0.99 | 0.94 | 0.989 | 9.89 | +0.025 (+2.64%) | 2,000 |
18 May 2018 | USD | 0.99 | 0.99 | 0.94 | 0.9636 | 9.636 | +0.014 (+1.43%) | 2,000 |
17 May 2018 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 9.5 | -0.085 (-8.17%) | 901 |
16 May 2018 | USD | 1.01 | 1.0345 | 1.01 | 1.0345 | 10.345 | +0.025 (+2.53%) | 21,111 |
15 May 2018 | USD | 0.94 | 1.009 | 0.94 | 1.009 | 10.09 | +0.021 (+2.07%) | 38,122 |
14 May 2018 | USD | 0.7 | 0.9885 | 0.66 | 0.9885 | 9.885 | -0.011 (-1.15%) | 19,040 |
11 May 2018 | USD | 1 | 1 | 1 | 1 | 10 | -0.027 (-2.64%) | 0 |