Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 1.48 | 1.52 | 1.48 | 1.52 | 6.08 | +0.04 (+2.70%) | 541 |
8 May 2018 | USD | 1.5 | 1.6 | 1.48 | 1.48 | 5.92 | +0.015 (+1.02%) | 5,950 |
7 May 2018 | USD | 1.225 | 1.48 | 1.225 | 1.465 | 5.86 | +0.015 (+1.03%) | 1,503 |
4 May 2018 | USD | 1.195 | 1.49 | 1.195 | 1.45 | 5.8 | +0.2 (+16%) | 3,827 |
3 May 2018 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 5 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 1.29 | 1.29 | 1 | 1.25 | 5 | +0.02 (+1.63%) | 8,996 |
1 May 2018 | USD | 1.46 | 1.46 | 1.23 | 1.23 | 4.92 | -0.23 (-15.75%) | 3,519 |
30 Apr 2018 | USD | 1.5 | 1.55 | 1.46 | 1.46 | 5.84 | -0.04 (-2.66%) | 373 |
27 Apr 2018 | USD | 1.5 | 1.5 | 1.4999 | 1.4999 | 5.9996 | +0.18 (+13.63%) | 1,250 |
26 Apr 2018 | USD | 1.39 | 1.4 | 1.32 | 1.32 | 5.28 | -0.12 (-8.33%) | 2,139 |
25 Apr 2018 | USD | 1.45 | 1.45 | 1.2 | 1.44 | 5.76 | -0.06 (-4%) | 8,253 |
24 Apr 2018 | USD | 1.5 | 1.55 | 1.5 | 1.5 | 6 | 0.0 (0.0%) | 4,737 |
23 Apr 2018 | USD | 1.6 | 1.6 | 1.45 | 1.5 | 6 | -0.1 (-6.25%) | 2,707 |
20 Apr 2018 | USD | 1.7 | 1.75 | 1.54 | 1.6 | 6.4 | 0.0 (0.0%) | 11,575 |
19 Apr 2018 | USD | 1.765 | 1.94 | 1.35 | 1.6 | 6.4 | -0.14 (-8.05%) | 42,920 |
18 Apr 2018 | USD | 1.52 | 1.75 | 1.4 | 1.74 | 6.96 | +0.29 (+20.00%) | 15,389 |
17 Apr 2018 | USD | 1.34 | 1.75 | 1.3 | 1.45 | 5.8 | +0.11 (+8.21%) | 29,496 |
16 Apr 2018 | USD | 1.34 | 1.35 | 1.3 | 1.34 | 5.36 | +0.1 (+8.06%) | 10,963 |
13 Apr 2018 | USD | 1.18 | 1.39 | 1.16 | 1.24 | 4.96 | +0.06 (+5.08%) | 6,501 |
12 Apr 2018 | USD | 1.17 | 1.19 | 1.16 | 1.18 | 4.72 | +0.16 (+15.69%) | 9,971 |
11 Apr 2018 | USD | 1.2 | 1.2 | 1.02 | 1.02 | 4.08 | -0.18 (-15%) | 22,617 |
10 Apr 2018 | USD | 1.06 | 1.39 | 1.05 | 1.2 | 4.8 | +0.15 (+14.29%) | 23,030 |
9 Apr 2018 | USD | 0.95 | 1.05 | 0.95 | 1.05 | 4.2 | +0.09 (+9.38%) | 75 |
6 Apr 2018 | USD | 1 | 1.05 | 0.95 | 0.96 | 3.84 | -0.03 (-3.03%) | 1,514 |
5 Apr 2018 | USD | 1 | 1 | 0.94 | 0.99 | 3.96 | +0.05 (+5.32%) | 17,021 |
4 Apr 2018 | USD | 0.97 | 0.97 | 0.86 | 0.94 | 3.76 | +0.055 (+6.21%) | 1,978 |
3 Apr 2018 | USD | 0.9 | 1.05 | 0.885 | 0.885 | 3.54 | 0.0 (0.0%) | 12,295 |
2 Apr 2018 | USD | 0.89 | 0.89 | 0.671 | 0.885 | 3.54 | -0.005 (-0.55%) | 3,600 |
30 Mar 2018 | USD | 0.8899 | 0.8899 | 0.8899 | 0.8899 | 3.5596 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.69 | 0.8899 | 0.69 | 0.8899 | 3.5596 | +0.12 (+15.57%) | 1,209 |