Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 1.637 | 1.637 | 1.637 | 1.637 | 1.637 | +0.037 (+2.30%) | 20,000 |
15 May 2018 | USD | 1.56 | 1.6002 | 1.5579 | 1.6002 | 1.6002 | +0.03 (+1.92%) | 17,000 |
14 May 2018 | USD | 1.561 | 1.57 | 1.548 | 1.57 | 1.57 | +0.005 (+0.32%) | 103,000 |
11 May 2018 | USD | 1.573 | 1.573 | 1.565 | 1.565 | 1.565 | -0.035 (-2.19%) | 52,500 |
10 May 2018 | USD | 1.5183 | 1.6 | 1.517 | 1.6 | 1.6 | +0.132 (+8.99%) | 130,605 |
9 May 2018 | USD | 1.4623 | 1.468 | 1.445 | 1.468 | 1.468 | +0.022 (+1.52%) | 164,000 |
8 May 2018 | USD | 1.4585 | 1.4585 | 1.446 | 1.446 | 1.446 | -0.004 (-0.28%) | 51,900 |
7 May 2018 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.006 (+0.42%) | 1,600 |
4 May 2018 | USD | 1.447 | 1.45 | 1.444 | 1.444 | 1.444 | +0.001 (+0.07%) | 19,600 |
3 May 2018 | USD | 1.44 | 1.443 | 1.44 | 1.443 | 1.443 | +0.016 (+1.12%) | 21,000 |
2 May 2018 | USD | 1.431 | 1.431 | 1.427 | 1.427 | 1.427 | +0.027 (+1.93%) | 200,000 |
1 May 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
26 Apr 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
25 Apr 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
24 Apr 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.014 (-0.97%) | 1,420 |
23 Apr 2018 | USD | 1.4137 | 1.4137 | 1.4137 | 1.4137 | 1.4137 | 0.0 (0.0%) | 0 |
20 Apr 2018 | USD | 1.4137 | 1.4137 | 1.4137 | 1.4137 | 1.4137 | 0.0 (0.0%) | 0 |
19 Apr 2018 | USD | 1.4137 | 1.4137 | 1.4137 | 1.4137 | 1.4137 | -0.005 (-0.37%) | 350 |
18 Apr 2018 | USD | 1.419 | 1.419 | 1.419 | 1.419 | 1.419 | +0.008 (+0.57%) | 420 |
17 Apr 2018 | USD | 1.411 | 1.411 | 1.411 | 1.411 | 1.411 | +0.026 (+1.88%) | 150 |
16 Apr 2018 | USD | 1.4 | 1.41 | 1.385 | 1.385 | 1.385 | -0.02 (-1.42%) | 40,825 |
13 Apr 2018 | USD | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0.0 (0.0%) | 0 |
12 Apr 2018 | USD | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0.0 (0.0%) | 0 |
11 Apr 2018 | USD | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0.0 (0.0%) | 0 |
10 Apr 2018 | USD | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0.0 (0.0%) | 0 |
9 Apr 2018 | USD | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0.0 (0.0%) | 0 |
6 Apr 2018 | USD | 1.379 | 1.405 | 1.379 | 1.405 | 1.405 | +0.027 (+1.96%) | 14,050 |
5 Apr 2018 | USD | 1.378 | 1.378 | 1.378 | 1.378 | 1.378 | 0.0 (0.0%) | 0 |