Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 1.3365 | 1.36 | 1.333 | 1.333 | 1.333 | -0.011 (-0.79%) | 4,139 |
11 May 2018 | USD | 1.26 | 1.3491 | 1.26 | 1.3436 | 1.3436 | +0.144 (+12.00%) | 6,615 |
10 May 2018 | USD | 1.1799 | 1.2 | 1.1799 | 1.1996 | 1.1996 | +0.022 (+1.88%) | 1,338 |
9 May 2018 | USD | 1.1775 | 1.1775 | 1.1775 | 1.1775 | 1.1775 | 0.0 (0.0%) | 0 |
8 May 2018 | USD | 1.17 | 1.1775 | 1.1698 | 1.1775 | 1.1775 | +0.067 (+6.07%) | 5,100 |
7 May 2018 | USD | 1.12 | 1.15 | 1.1101 | 1.1101 | 1.1101 | -0.04 (-3.47%) | 4,710 |
4 May 2018 | USD | 1.1638 | 1.1638 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 12,200 |
3 May 2018 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 592 |
2 May 2018 | USD | 1.16 | 1.1688 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 3,138 |
1 May 2018 | USD | 1.1642 | 1.1642 | 1.14 | 1.16 | 1.16 | -0.007 (-0.57%) | 9,000 |
30 Apr 2018 | USD | 1.16 | 1.1696 | 1.15 | 1.1666 | 1.1666 | -0.033 (-2.78%) | 3,300 |
27 Apr 2018 | USD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 1,200 |
26 Apr 2018 | USD | 1.19 | 1.2 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 7,500 |
25 Apr 2018 | USD | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 6,002 |
24 Apr 2018 | USD | 1.164 | 1.19 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 31,400 |
23 Apr 2018 | USD | 1.1817 | 1.2 | 1.157 | 1.16 | 1.16 | -0.05 (-4.13%) | 12,399 |
20 Apr 2018 | USD | 1.2248 | 1.24 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 1,778 |
19 Apr 2018 | USD | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 7,421 |
18 Apr 2018 | USD | 1.2168 | 1.27 | 1.2168 | 1.27 | 1.27 | +0.03 (+2.42%) | 867 |
17 Apr 2018 | USD | 1.13 | 1.24 | 1.12 | 1.24 | 1.24 | +0.1 (+8.77%) | 18,759 |
16 Apr 2018 | USD | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | +0.07 (+6.54%) | 2,120 |
13 Apr 2018 | USD | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 1,550 |
12 Apr 2018 | USD | 1.03 | 1.0782 | 1.03 | 1.07 | 1.07 | -0.11 (-9.32%) | 2,921 |
11 Apr 2018 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
10 Apr 2018 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
9 Apr 2018 | USD | 1.16 | 1.18 | 1.0293 | 1.18 | 1.18 | 0.0 (0.0%) | 7,220 |
6 Apr 2018 | USD | 1.19 | 1.19 | 1.164 | 1.18 | 1.18 | -0.02 (-1.67%) | 530 |
5 Apr 2018 | USD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.009 (+0.76%) | 4,750 |
4 Apr 2018 | USD | 1.25 | 1.27 | 1.169 | 1.191 | 1.191 | -0.059 (-4.72%) | 3,232 |
3 Apr 2018 | USD | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +0.06 (+5.06%) | 9,093 |