Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2018 | USD | 1.38 | 1.4 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 641,136 |
18 Apr 2018 | USD | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 576,184 |
17 Apr 2018 | USD | 1.39 | 1.39 | 1.28 | 1.32 | 1.32 | -0.02 (-1.49%) | 553,194 |
16 Apr 2018 | USD | 1.36 | 1.43 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 633,388 |
13 Apr 2018 | USD | 1.31 | 1.37 | 1.27 | 1.35 | 1.35 | +0.05 (+3.85%) | 864,851 |
12 Apr 2018 | USD | 1.3 | 1.34 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 369,793 |
11 Apr 2018 | USD | 1.23 | 1.31 | 1.21 | 1.28 | 1.28 | +0.02 (+1.59%) | 650,180 |
10 Apr 2018 | USD | 1.27 | 1.31 | 1.17 | 1.26 | 1.26 | +0.01 (+0.80%) | 961,187 |
9 Apr 2018 | USD | 1.37 | 1.41 | 1.25 | 1.25 | 1.25 | -0.09 (-6.72%) | 477,721 |
6 Apr 2018 | USD | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 329,629 |
5 Apr 2018 | USD | 1.35 | 1.42 | 1.35 | 1.4 | 1.4 | +0.07 (+5.26%) | 460,074 |
4 Apr 2018 | USD | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | +0.05 (+3.91%) | 963,686 |
3 Apr 2018 | USD | 1.38 | 1.45 | 1.28 | 1.28 | 1.28 | -0.19 (-12.93%) | 878,161 |
2 Apr 2018 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
30 Mar 2018 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 1.34 | 1.49 | 1.33 | 1.47 | 1.47 | +0.1 (+7.30%) | 526,715 |
28 Mar 2018 | USD | 1.33 | 1.37 | 1.29 | 1.37 | 1.37 | -0.02 (-1.44%) | 593,189 |
27 Mar 2018 | USD | 1.46 | 1.48 | 1.38 | 1.39 | 1.39 | -0.1 (-6.71%) | 515,450 |
26 Mar 2018 | USD | 1.48 | 1.5 | 1.43 | 1.49 | 1.49 | -0.01 (-0.67%) | 484,675 |
23 Mar 2018 | USD | 1.56 | 1.58 | 1.49 | 1.5 | 1.5 | +0.08 (+5.63%) | 755,505 |
22 Mar 2018 | USD | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -0.15 (-9.55%) | 864,431 |
21 Mar 2018 | USD | 1.5 | 1.58 | 1.45 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,102,773 |
20 Mar 2018 | USD | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 630,184 |
19 Mar 2018 | USD | 1.7 | 1.7 | 1.55 | 1.61 | 1.61 | -0.05 (-3.01%) | 1,633,008 |
16 Mar 2018 | USD | 1.52 | 1.68 | 1.52 | 1.66 | 1.66 | +0.16 (+10.67%) | 2,638,857 |
15 Mar 2018 | USD | 1.34 | 1.5 | 1.34 | 1.5 | 1.5 | +0.14 (+10.29%) | 1,559,517 |
14 Mar 2018 | USD | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | +0.1 (+7.94%) | 987,290 |
13 Mar 2018 | USD | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 789,395 |
12 Mar 2018 | USD | 1.21 | 1.28 | 1.19 | 1.28 | 1.28 | +0.07 (+5.79%) | 1,470,035 |
9 Mar 2018 | USD | 1.23 | 1.24 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 1,551,472 |