Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | USD | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 733,000 |
4 May 2018 | USD | 1.51 | 1.56 | 1.49 | 1.55 | 1.55 | +0.04 (+2.65%) | 1,517,600 |
3 May 2018 | USD | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 1,015,300 |
2 May 2018 | USD | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | 0.0 (0.0%) | 3,442,700 |
1 May 2018 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 2,003,700 |
27 Apr 2018 | USD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 506,500 |
26 Apr 2018 | USD | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 1,272,400 |
25 Apr 2018 | USD | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,062,500 |
24 Apr 2018 | USD | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 5,487,500 |
23 Apr 2018 | USD | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 754,900 |
20 Apr 2018 | USD | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,265,500 |
19 Apr 2018 | USD | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,991,000 |
18 Apr 2018 | USD | 1.57 | 1.6 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,750,700 |
17 Apr 2018 | USD | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,278,100 |
16 Apr 2018 | USD | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 514,400 |
13 Apr 2018 | USD | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 2,185,000 |
12 Apr 2018 | USD | 1.59 | 1.63 | 1.57 | 1.62 | 1.62 | +0.04 (+2.53%) | 2,838,100 |
11 Apr 2018 | USD | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 3,398,900 |
10 Apr 2018 | USD | 1.5 | 1.57 | 1.49 | 1.56 | 1.56 | +0.06 (+4%) | 3,554,400 |
9 Apr 2018 | USD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 914,800 |
6 Apr 2018 | USD | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 1,342,800 |
5 Apr 2018 | USD | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,844,900 |
4 Apr 2018 | USD | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 3,474,200 |
3 Apr 2018 | USD | 1.51 | 1.54 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,015,400 |
2 Apr 2018 | USD | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 1,379,100 |
30 Mar 2018 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.06 (-3.80%) | 6,209,200 |
29 Mar 2018 | USD | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,787,000 |
28 Mar 2018 | USD | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,624,400 |
27 Mar 2018 | USD | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 3,484,900 |