Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 1.77 | 1.8215 | 1.77 | 1.7953 | 1.7953 | -0.018 (-1.01%) | 14,098 |
9 May 2018 | USD | 1.8 | 1.8487 | 1.7836 | 1.8136 | 1.8136 | +0.014 (+0.76%) | 11,350 |
8 May 2018 | USD | 1.8265 | 1.8379 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 56,589 |
7 May 2018 | USD | 1.8929 | 1.91 | 1.851 | 1.86 | 1.86 | -0.054 (-2.82%) | 32,162 |
4 May 2018 | USD | 2 | 2.0012 | 1.9082 | 1.914 | 1.914 | -0.074 (-3.71%) | 20,106 |
3 May 2018 | USD | 1.9407 | 2 | 1.8 | 1.9877 | 1.9877 | +0.052 (+2.71%) | 78,560 |
2 May 2018 | USD | 1.9247 | 1.9544 | 1.91 | 1.9353 | 1.9353 | +0.01 (+0.51%) | 25,266 |
1 May 2018 | USD | 1.95 | 1.95 | 1.8533 | 1.9254 | 1.9254 | +0.065 (+3.50%) | 35,783 |
30 Apr 2018 | USD | 1.75 | 1.93 | 1.75 | 1.8603 | 1.8603 | +0.08 (+4.51%) | 73,553 |
27 Apr 2018 | USD | 1.65 | 1.8 | 1.65 | 1.78 | 1.78 | +0.11 (+6.59%) | 26,501 |
26 Apr 2018 | USD | 1.68 | 1.75 | 1.67 | 1.67 | 1.67 | +0.002 (+0.11%) | 22,912 |
25 Apr 2018 | USD | 1.6378 | 1.7 | 1.6378 | 1.6681 | 1.6681 | +0.012 (+0.73%) | 14,150 |
24 Apr 2018 | USD | 1.74 | 1.782 | 1.63 | 1.656 | 1.656 | -0.057 (-3.33%) | 23,393 |
23 Apr 2018 | USD | 1.6692 | 1.713 | 1.6468 | 1.713 | 1.713 | +0.053 (+3.19%) | 6,502 |
20 Apr 2018 | USD | 1.6 | 1.66 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 15,182 |
19 Apr 2018 | USD | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -0.031 (-1.87%) | 23,756 |
18 Apr 2018 | USD | 1.6794 | 1.7 | 1.6406 | 1.6406 | 1.6406 | -0.015 (-0.94%) | 72,623 |
17 Apr 2018 | USD | 1.58 | 1.6655 | 1.58 | 1.6561 | 1.6561 | +0.012 (+0.71%) | 53,691 |
16 Apr 2018 | USD | 1.6333 | 1.691 | 1.63 | 1.6445 | 1.6445 | -0.015 (-0.87%) | 26,131 |
13 Apr 2018 | USD | 1.64 | 1.68 | 1.6302 | 1.659 | 1.659 | +0.009 (+0.55%) | 28,849 |
12 Apr 2018 | USD | 1.65 | 1.6906 | 1.6396 | 1.65 | 1.65 | 0.0 (0.0%) | 9,455 |
11 Apr 2018 | USD | 1.7 | 1.734 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 17,263 |
10 Apr 2018 | USD | 1.7501 | 1.78 | 1.647 | 1.68 | 1.68 | -0.034 (-2.00%) | 18,372 |
9 Apr 2018 | USD | 1.7341 | 1.7365 | 1.69 | 1.7143 | 1.7143 | -0.016 (-0.91%) | 18,207 |
6 Apr 2018 | USD | 1.7368 | 1.771 | 1.712 | 1.73 | 1.73 | +0.008 (+0.49%) | 20,880 |
5 Apr 2018 | USD | 1.7202 | 1.7625 | 1.72 | 1.7216 | 1.7216 | -0.033 (-1.85%) | 18,415 |
4 Apr 2018 | USD | 1.7299 | 1.7541 | 1.7181 | 1.7541 | 1.7541 | +0.023 (+1.35%) | 27,262 |
3 Apr 2018 | USD | 1.72 | 1.79 | 1.67 | 1.7308 | 1.7308 | -0.048 (-2.69%) | 114,474 |
2 Apr 2018 | USD | 1.7786 | 1.7786 | 1.7786 | 1.7786 | 1.7786 | -0.021 (-1.18%) | 33,817 |
30 Mar 2018 | USD | 1.7999 | 1.7999 | 1.7999 | 1.7999 | 1.7999 | 0.0 (0.0%) | 0 |