Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 1.461 | 1.4799 | 1.4599 | 1.4599 | 1.4599 | +0.02 (+1.38%) | 6,934 |
11 May 2018 | USD | 1.47 | 1.479 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 6,128 |
10 May 2018 | USD | 1.475 | 1.475 | 1.4199 | 1.42 | 1.42 | 0.0 (0.0%) | 1,583 |
9 May 2018 | USD | 1.54 | 1.54 | 1.39 | 1.42 | 1.42 | -0.011 (-0.80%) | 6,742 |
8 May 2018 | USD | 1.5 | 1.5799 | 1.42 | 1.4314 | 1.4314 | +0.003 (+0.24%) | 13,170 |
7 May 2018 | USD | 1.4199 | 1.4299 | 1.4199 | 1.428 | 1.428 | -0.012 (-0.83%) | 1,249 |
4 May 2018 | USD | 1.4439 | 1.4448 | 1.41 | 1.44 | 1.44 | -0.009 (-0.62%) | 9,529 |
3 May 2018 | USD | 1.46 | 1.46 | 1.41 | 1.449 | 1.449 | -0.003 (-0.20%) | 42,715 |
2 May 2018 | USD | 1.44 | 1.46 | 1.4219 | 1.4519 | 1.4519 | +0.032 (+2.25%) | 5,008 |
1 May 2018 | USD | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 10,732 |
30 Apr 2018 | USD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 5,478 |
27 Apr 2018 | USD | 1.45 | 1.4742 | 1.41 | 1.46 | 1.46 | 0.0 (0.0%) | 6,095 |
26 Apr 2018 | USD | 1.48 | 1.5199 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 2,849 |
25 Apr 2018 | USD | 1.47 | 1.54 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 20,532 |
24 Apr 2018 | USD | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -0.12 (-7.55%) | 22,182 |
23 Apr 2018 | USD | 1.53 | 1.59 | 1.5024 | 1.59 | 1.59 | +0.07 (+4.61%) | 23,682 |
20 Apr 2018 | USD | 1.54 | 1.58 | 1.52 | 1.52 | 1.52 | -0.01 (-0.68%) | 13,798 |
19 Apr 2018 | USD | 1.55 | 1.55 | 1.5304 | 1.5304 | 1.5304 | -0.03 (-1.90%) | 5,744 |
18 Apr 2018 | USD | 1.61 | 1.669 | 1.55 | 1.56 | 1.56 | -0.06 (-3.70%) | 26,678 |
17 Apr 2018 | USD | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 8,154 |
16 Apr 2018 | USD | 1.58 | 1.6002 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 13,646 |
13 Apr 2018 | USD | 1.57 | 1.64 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 22,916 |
12 Apr 2018 | USD | 1.56 | 1.58 | 1.5404 | 1.58 | 1.58 | +0.04 (+2.60%) | 10,371 |
11 Apr 2018 | USD | 1.57 | 1.6399 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 5,635 |
10 Apr 2018 | USD | 1.59 | 1.6 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 10,578 |
9 Apr 2018 | USD | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 19,793 |
6 Apr 2018 | USD | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | -0.01 (-0.61%) | 5,330 |
5 Apr 2018 | USD | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | +0.04 (+2.51%) | 12,160 |
4 Apr 2018 | USD | 1.63 | 1.63 | 1.5701 | 1.5901 | 1.5901 | -0.04 (-2.45%) | 5,680 |
3 Apr 2018 | USD | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 4,209 |