Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 1.99 | 2.22 | 1.99 | 2.1835 | 2.1835 | +0.145 (+7.11%) | 34,660 |
20 Jun 2018 | USD | 2.019 | 2.0934 | 2.019 | 2.0385 | 2.0385 | -0.068 (-3.25%) | 54,552 |
19 Jun 2018 | USD | 2.16 | 2.1869 | 2.096 | 2.1069 | 2.1069 | -0.043 (-2.01%) | 47,407 |
18 Jun 2018 | USD | 2.2084 | 2.2084 | 2.11 | 2.1502 | 2.1502 | -0.03 (-1.37%) | 40,863 |
15 Jun 2018 | USD | 2.2 | 2.21 | 2.1 | 2.18 | 2.18 | +0.008 (+0.35%) | 195,758 |
14 Jun 2018 | USD | 2.2006 | 2.2524 | 2.1717 | 2.1724 | 2.1724 | +0.043 (+2.03%) | 94,614 |
13 Jun 2018 | USD | 2.1124 | 2.16 | 2.05 | 2.1291 | 2.1291 | -0.021 (-0.97%) | 67,647 |
12 Jun 2018 | USD | 2.08 | 2.3165 | 2.08 | 2.15 | 2.15 | +0.11 (+5.39%) | 101,419 |
11 Jun 2018 | USD | 2.06 | 2.0893 | 2.0314 | 2.04 | 2.04 | -0.02 (-0.97%) | 48,156 |
8 Jun 2018 | USD | 2.03 | 2.0705 | 2.03 | 2.06 | 2.06 | +0.018 (+0.87%) | 25,296 |
7 Jun 2018 | USD | 1.98 | 2.0637 | 1.971 | 2.0422 | 2.0422 | +0.061 (+3.07%) | 61,169 |
6 Jun 2018 | USD | 1.95 | 2 | 1.95 | 1.9814 | 1.9814 | +0.031 (+1.61%) | 24,435 |
5 Jun 2018 | USD | 1.9005 | 1.9735 | 1.9 | 1.95 | 1.95 | +0.029 (+1.50%) | 9,521 |
4 Jun 2018 | USD | 2 | 2.005 | 1.8912 | 1.9211 | 1.9211 | -0.118 (-5.78%) | 29,939 |
1 Jun 2018 | USD | 2.0258 | 2.0389 | 2.01 | 2.0389 | 2.0389 | +0.008 (+0.39%) | 68,735 |
31 May 2018 | USD | 2.1277 | 2.1277 | 1.9761 | 2.031 | 2.031 | -0.063 (-2.99%) | 73,019 |
30 May 2018 | USD | 1.9589 | 2.1017 | 1.9359 | 2.0936 | 2.0936 | +0.131 (+6.68%) | 51,746 |
29 May 2018 | USD | 1.9004 | 1.9994 | 1.88 | 1.9625 | 1.9625 | +0.102 (+5.45%) | 55,352 |
28 May 2018 | USD | 1.861 | 1.861 | 1.861 | 1.861 | 1.861 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 1.86 | 1.8655 | 1.822 | 1.861 | 1.861 | -0.012 (-0.65%) | 24,432 |
24 May 2018 | USD | 1.8198 | 1.8733 | 1.7611 | 1.8732 | 1.8732 | +0.071 (+3.95%) | 38,410 |
23 May 2018 | USD | 1.78 | 1.81 | 1.774 | 1.802 | 1.802 | +0.052 (+2.97%) | 15,135 |
22 May 2018 | USD | 1.75 | 1.8057 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 24,011 |
21 May 2018 | USD | 1.66 | 1.7201 | 1.66 | 1.71 | 1.71 | -0.02 (-1.16%) | 8,567 |
18 May 2018 | USD | 1.78 | 1.78 | 1.704 | 1.73 | 1.73 | -0.043 (-2.41%) | 17,979 |
17 May 2018 | USD | 1.7935 | 1.86 | 1.74 | 1.7727 | 1.7727 | -0.087 (-4.69%) | 30,786 |
16 May 2018 | USD | 1.74 | 1.88 | 1.74 | 1.86 | 1.86 | +0.095 (+5.38%) | 55,291 |
15 May 2018 | USD | 1.729 | 1.7994 | 1.7064 | 1.765 | 1.765 | -0.078 (-4.22%) | 39,071 |
14 May 2018 | USD | 1.742 | 1.85 | 1.722 | 1.8428 | 1.8428 | +0.095 (+5.42%) | 22,464 |
11 May 2018 | USD | 1.81 | 1.81 | 1.73 | 1.748 | 1.748 | -0.047 (-2.63%) | 59,000 |