Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 1.34 | 1.7 | 1.34 | 1.56 | 1.56 | +0.19 (+13.87%) | 55,233 |
12 Jun 2018 | USD | 1.2 | 1.39 | 1.2 | 1.37 | 1.37 | +0.13 (+10.48%) | 323,700 |
11 Jun 2018 | USD | 1.3 | 1.3 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 37,200 |
8 Jun 2018 | USD | 1.25 | 1.31 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 48,683 |
7 Jun 2018 | USD | 1.21 | 1.27 | 1.2 | 1.2 | 1.2 | +0.02 (+1.69%) | 77,279 |
6 Jun 2018 | USD | 1.13 | 1.6 | 1.12 | 1.18 | 1.18 | +0.08 (+7.27%) | 45,000 |
5 Jun 2018 | USD | 1.05 | 1.13 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 78,600 |
4 Jun 2018 | USD | 1.135 | 1.135 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 139,760 |
1 Jun 2018 | USD | 1.04 | 1.1 | 1.02 | 1.05 | 1.05 | +0.04 (+3.96%) | 6,400 |
31 May 2018 | USD | 0.97 | 1.13 | 0.97 | 1.01 | 1.01 | +0.04 (+4.15%) | 53,958 |
30 May 2018 | USD | 0.96 | 0.9698 | 0.9 | 0.9698 | 0.9698 | +0.01 (+1.02%) | 26,500 |
29 May 2018 | USD | 0.9699 | 0.9699 | 0.95 | 0.96 | 0.96 | +0.001 (+0.11%) | 95,600 |
28 May 2018 | USD | 0.9589 | 0.9589 | 0.9589 | 0.9589 | 0.9589 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.969 | 0.969 | 0.95 | 0.9589 | 0.9589 | +0.009 (+1.00%) | 141,200 |
24 May 2018 | USD | 0.9495 | 0.9495 | 0.9494 | 0.9494 | 0.9494 | -0.01 (-1.08%) | 300 |
23 May 2018 | USD | 0.8989 | 0.969 | 0.875 | 0.9598 | 0.9598 | +0.07 (+7.84%) | 41,600 |
22 May 2018 | USD | 0.89 | 0.899 | 0.88 | 0.89 | 0.89 | +0 (+0.01%) | 187,200 |
21 May 2018 | USD | 0.8999 | 0.9 | 0.8899 | 0.8899 | 0.8899 | +0.04 (+4.69%) | 10,900 |
18 May 2018 | USD | 0.9098 | 0.9098 | 0.85 | 0.85 | 0.85 | -0.03 (-3.39%) | 25,300 |
17 May 2018 | USD | 0.8798 | 0.8798 | 0.8798 | 0.8798 | 0.8798 | 0.0 (0.0%) | 0 |
16 May 2018 | USD | 0.8599 | 0.9498 | 0.8399 | 0.8798 | 0.8798 | +0.05 (+6.01%) | 66,800 |
15 May 2018 | USD | 0.8 | 0.83 | 0.8 | 0.8299 | 0.8299 | +0.03 (+3.74%) | 43,794 |
14 May 2018 | USD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 100,210 |
11 May 2018 | USD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.01 (+1.21%) | 123,037 |
10 May 2018 | USD | 0.7997 | 0.8498 | 0.7997 | 0.8398 | 0.8398 | +0.04 (+5.03%) | 16,156 |
9 May 2018 | USD | 0.8298 | 0.8298 | 0.7996 | 0.7996 | 0.7996 | -0.02 (-2.48%) | 500 |
8 May 2018 | USD | 0.8399 | 0.8497 | 0.8199 | 0.8199 | 0.8199 | -0.02 (-2.38%) | 400 |
7 May 2018 | USD | 0.75 | 0.8498 | 0.75 | 0.8399 | 0.8399 | +0.048 (+6.05%) | 6,031 |
4 May 2018 | USD | 0.79 | 0.792 | 0.7898 | 0.792 | 0.792 | -0.008 (-0.95%) | 300 |
3 May 2018 | USD | 0.8 | 0.8 | 0.79 | 0.7996 | 0.7996 | -0 (-0.03%) | 5,300 |