Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 1.44 | 1.465 | 1.37 | 1.38 | 1.0088 | -0.1 (-6.76%) | 2,800 |
9 May 2018 | USD | 1.49 | 1.52 | 1.46 | 1.48 | 1.0819 | -0.07 (-4.52%) | 7,300 |
8 May 2018 | USD | 1.62 | 1.62 | 1.47 | 1.55 | 1.1331 | -0.108 (-6.51%) | 9,200 |
7 May 2018 | USD | 1.658 | 1.658 | 1.658 | 1.658 | 1.212 | +0.078 (+4.94%) | 100 |
4 May 2018 | USD | 1.7 | 1.7 | 1.51 | 1.58 | 1.155 | -0.03 (-1.86%) | 13,900 |
3 May 2018 | USD | 1.62 | 1.626 | 1.55 | 1.61 | 1.1769 | -0.045 (-2.72%) | 7,000 |
2 May 2018 | USD | 1.665 | 1.68 | 1.65 | 1.655 | 1.2098 | +0.015 (+0.91%) | 2,400 |
1 May 2018 | USD | 1.7 | 1.7 | 1.63 | 1.64 | 1.1989 | +0.01 (+0.61%) | 4,500 |
30 Apr 2018 | USD | 1.6 | 1.641 | 1.6 | 1.63 | 1.1916 | +0.03 (+1.88%) | 1,800 |
27 Apr 2018 | USD | 1.75 | 1.89 | 1.6 | 1.6 | 1.1696 | -0.1 (-5.88%) | 8,500 |
26 Apr 2018 | USD | 1.7 | 1.84 | 1.7 | 1.7 | 1.2427 | -0.08 (-4.49%) | 11,100 |
25 Apr 2018 | USD | 1.681 | 1.79 | 1.678 | 1.78 | 1.3012 | +0.101 (+6.02%) | 8,100 |
24 Apr 2018 | USD | 1.82 | 1.82 | 1.6 | 1.679 | 1.2274 | -0.231 (-12.09%) | 33,000 |
23 Apr 2018 | USD | 2.1 | 2.31 | 1.73 | 1.91 | 1.3963 | +0.111 (+6.17%) | 117,200 |
20 Apr 2018 | USD | 1.74 | 1.855 | 1.711 | 1.799 | 1.3151 | +0.121 (+7.21%) | 15,900 |
19 Apr 2018 | USD | 1.678 | 1.678 | 1.678 | 1.678 | 1.2267 | +0.057 (+3.52%) | 6,000 |
18 Apr 2018 | USD | 1.69 | 1.73 | 1.621 | 1.621 | 1.185 | -0.06 (-3.57%) | 10,100 |
17 Apr 2018 | USD | 1.66 | 1.69 | 1.58 | 1.681 | 1.2288 | +0.123 (+7.89%) | 13,600 |
16 Apr 2018 | USD | 1.6 | 1.62 | 1.53 | 1.558 | 1.1389 | +0.108 (+7.45%) | 27,900 |
13 Apr 2018 | USD | 1.547 | 1.561 | 1.44 | 1.45 | 1.06 | -0.078 (-5.10%) | 16,300 |
12 Apr 2018 | USD | 1.51 | 1.528 | 1.5 | 1.528 | 1.117 | +0.037 (+2.48%) | 9,900 |
11 Apr 2018 | USD | 1.37 | 1.515 | 1.37 | 1.491 | 1.09 | +0.121 (+8.83%) | 16,400 |
10 Apr 2018 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.0015 | 0.0 (0.0%) | 0 |
9 Apr 2018 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.0015 | +0.02 (+1.48%) | 1,800 |
6 Apr 2018 | USD | 1.37 | 1.38 | 1.35 | 1.35 | 0.9869 | 0.0 (0.0%) | 9,800 |
5 Apr 2018 | USD | 1.27 | 1.35 | 1.24 | 1.35 | 0.9869 | +0.055 (+4.25%) | 19,000 |
4 Apr 2018 | USD | 1.251 | 1.295 | 1.24 | 1.295 | 0.9467 | 0.0 (0.0%) | 11,600 |
3 Apr 2018 | USD | 1.274 | 1.37 | 1.2 | 1.295 | 0.9467 | -0.015 (-1.15%) | 9,900 |
2 Apr 2018 | USD | 1.28 | 1.32 | 1.242 | 1.31 | 0.9576 | -0.001 (-0.08%) | 2,500 |
30 Mar 2018 | USD | 1.311 | 1.311 | 1.311 | 1.311 | 0.9584 | 0.0 (0.0%) | 0 |