Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 1.84 | 1.8987 | 1.75 | 1.85 | 1.85 | +0.059 (+3.28%) | 65,305 |
9 May 2018 | USD | 1.84 | 1.84 | 1.7913 | 1.7913 | 1.7913 | -0.039 (-2.11%) | 5,726 |
8 May 2018 | USD | 1.84 | 1.84 | 1.75 | 1.83 | 1.83 | +0.08 (+4.57%) | 19,520 |
7 May 2018 | USD | 1.75 | 1.86 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 105,547 |
4 May 2018 | USD | 1.685 | 1.8 | 1.65 | 1.7 | 1.7 | +0.05 (+3.03%) | 36,539 |
3 May 2018 | USD | 1.75 | 1.79 | 1.64 | 1.65 | 1.65 | -0.07 (-4.07%) | 31,029 |
2 May 2018 | USD | 1.65 | 1.75 | 1.65 | 1.72 | 1.72 | +0.021 (+1.25%) | 14,845 |
1 May 2018 | USD | 1.84 | 1.85 | 1.695 | 1.6987 | 1.6987 | -0.121 (-6.66%) | 86,335 |
30 Apr 2018 | USD | 1.9 | 2 | 1.78 | 1.82 | 1.82 | -0.02 (-1.09%) | 36,714 |
27 Apr 2018 | USD | 1.965 | 1.965 | 1.825 | 1.84 | 1.84 | -0.09 (-4.66%) | 43,597 |
26 Apr 2018 | USD | 2.01 | 2.04 | 1.93 | 1.93 | 1.93 | -0.11 (-5.39%) | 11,458 |
25 Apr 2018 | USD | 2.1 | 2.1 | 1.92 | 2.04 | 2.04 | +0.02 (+0.99%) | 43,102 |
24 Apr 2018 | USD | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -0.04 (-1.94%) | 14,798 |
23 Apr 2018 | USD | 2.24 | 2.24 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 31,683 |
20 Apr 2018 | USD | 2.2 | 2.2 | 2.02 | 2.06 | 2.06 | +0.01 (+0.49%) | 53,681 |
19 Apr 2018 | USD | 2.05 | 2.2 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 43,955 |
18 Apr 2018 | USD | 1.99 | 2.05 | 1.92 | 2.02 | 2.02 | +0.13 (+6.88%) | 56,044 |
17 Apr 2018 | USD | 2.24 | 2.25 | 1.88 | 1.89 | 1.89 | -0.26 (-12.09%) | 90,890 |
16 Apr 2018 | USD | 2.15 | 2.38 | 2.02 | 2.15 | 2.15 | +0.17 (+8.59%) | 210,599 |
13 Apr 2018 | USD | 1.8 | 2 | 1.66 | 1.98 | 1.98 | +0.26 (+15.12%) | 178,766 |
12 Apr 2018 | USD | 1.57 | 1.78 | 1.55 | 1.72 | 1.72 | +0.16 (+10.26%) | 25,359 |
11 Apr 2018 | USD | 1.61 | 1.65 | 1.55 | 1.56 | 1.56 | -0.085 (-5.17%) | 45,249 |
10 Apr 2018 | USD | 1.69 | 1.69 | 1.61 | 1.645 | 1.645 | -0.045 (-2.66%) | 10,459 |
9 Apr 2018 | USD | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -0.015 (-0.88%) | 25,317 |
6 Apr 2018 | USD | 1.49 | 1.71 | 1.49 | 1.705 | 1.705 | +0.105 (+6.56%) | 3,041 |
5 Apr 2018 | USD | 1.8 | 1.8 | 1.55 | 1.6 | 1.6 | -0.02 (-1.23%) | 17,562 |
4 Apr 2018 | USD | 1.5 | 1.62 | 1.46 | 1.62 | 1.62 | +0.04 (+2.53%) | 41,729 |
3 Apr 2018 | USD | 1.8 | 1.8 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 20,983 |
2 Apr 2018 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.12 (-6.90%) | 15,887 |
30 Mar 2018 | USD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |