Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 1.5 | 1.52 | 1.47 | 1.48 | 1.48 | +0.03 (+2.07%) | 59,700 |
9 May 2018 | USD | 1.49 | 1.5 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 59,500 |
8 May 2018 | USD | 1.5 | 1.55 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 52,100 |
7 May 2018 | USD | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 91,500 |
4 May 2018 | USD | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 15,100 |
3 May 2018 | USD | 1.51 | 1.57 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 57,800 |
2 May 2018 | USD | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 64,300 |
1 May 2018 | USD | 1.52 | 1.54 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 38,100 |
30 Apr 2018 | USD | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 29,300 |
27 Apr 2018 | USD | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 29,700 |
26 Apr 2018 | USD | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | +0.04 (+2.53%) | 22,700 |
25 Apr 2018 | USD | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 28,200 |
24 Apr 2018 | USD | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 69,100 |
23 Apr 2018 | USD | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | +0.02 (+1.26%) | 20,000 |
20 Apr 2018 | USD | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 26,900 |
19 Apr 2018 | USD | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 29,600 |
18 Apr 2018 | USD | 1.57 | 1.64 | 1.56 | 1.58 | 1.58 | +0.04 (+2.60%) | 120,800 |
17 Apr 2018 | USD | 1.53 | 1.56 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 78,300 |
16 Apr 2018 | USD | 1.56 | 1.64 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 132,400 |
13 Apr 2018 | USD | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 29,100 |
12 Apr 2018 | USD | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 28,700 |
11 Apr 2018 | USD | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 69,400 |
10 Apr 2018 | USD | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 34,800 |
9 Apr 2018 | USD | 1.61 | 1.64 | 1.58 | 1.59 | 1.59 | +0.02 (+1.27%) | 43,300 |
6 Apr 2018 | USD | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 33,100 |
5 Apr 2018 | USD | 1.55 | 1.65 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 58,900 |
4 Apr 2018 | USD | 1.58 | 1.61 | 1.52 | 1.55 | 1.55 | -0.07 (-4.32%) | 141,100 |
3 Apr 2018 | USD | 1.66 | 1.7 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 51,500 |
2 Apr 2018 | USD | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 12,400 |
30 Mar 2018 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |