Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 1.73 | 1.79 | 1.701 | 1.78 | 106.8 | +0.05 (+2.89%) | 18,828 |
8 May 2018 | USD | 1.65 | 1.8 | 1.65 | 1.73 | 103.8 | +0.07 (+4.22%) | 35,111 |
7 May 2018 | USD | 1.69 | 1.72 | 1.66 | 1.66 | 99.6 | -0.06 (-3.49%) | 10,040 |
4 May 2018 | USD | 1.74 | 1.85 | 1.67 | 1.72 | 103.2 | +0.03 (+1.78%) | 87,873 |
3 May 2018 | USD | 1.65 | 1.73 | 1.62 | 1.69 | 101.4 | +0.04 (+2.42%) | 16,775 |
2 May 2018 | USD | 1.65 | 1.6916 | 1.61 | 1.65 | 99 | +0.03 (+1.85%) | 14,174 |
1 May 2018 | USD | 1.65 | 1.66 | 1.6 | 1.62 | 97.2 | -0.04 (-2.41%) | 11,139 |
30 Apr 2018 | USD | 1.67 | 1.719 | 1.66 | 1.66 | 99.6 | -0.02 (-1.19%) | 5,302 |
27 Apr 2018 | USD | 1.68 | 1.7195 | 1.65 | 1.68 | 100.8 | -0.01 (-0.59%) | 9,970 |
26 Apr 2018 | USD | 1.7 | 1.7399 | 1.65 | 1.69 | 101.4 | -0.03 (-1.74%) | 6,893 |
25 Apr 2018 | USD | 1.75 | 1.795 | 1.7 | 1.72 | 103.2 | -0.03 (-1.71%) | 17,722 |
24 Apr 2018 | USD | 1.78 | 1.8889 | 1.75 | 1.75 | 105 | -0.04 (-2.23%) | 27,853 |
23 Apr 2018 | USD | 1.98 | 1.98 | 1.76 | 1.79 | 107.4 | +0.01 (+0.56%) | 42,211 |
20 Apr 2018 | USD | 1.76 | 1.82 | 1.756 | 1.78 | 106.8 | -0.01 (-0.56%) | 20,211 |
19 Apr 2018 | USD | 1.79 | 1.82 | 1.76 | 1.79 | 107.4 | 0.0 (0.0%) | 12,371 |
18 Apr 2018 | USD | 1.83 | 1.85 | 1.76 | 1.79 | 107.4 | -0.06 (-3.24%) | 17,635 |
17 Apr 2018 | USD | 1.84 | 1.89 | 1.78 | 1.85 | 111 | +0.12 (+6.94%) | 68,505 |
16 Apr 2018 | USD | 1.72 | 1.79 | 1.7 | 1.73 | 103.8 | 0.0 (0.0%) | 11,743 |
13 Apr 2018 | USD | 1.76 | 1.82 | 1.7 | 1.73 | 103.8 | -0.07 (-3.89%) | 13,711 |
12 Apr 2018 | USD | 1.82 | 1.849 | 1.74 | 1.8 | 108 | -0.03 (-1.64%) | 21,171 |
11 Apr 2018 | USD | 1.82 | 1.88 | 1.7276 | 1.83 | 109.8 | +0.02 (+1.10%) | 39,010 |
10 Apr 2018 | USD | 1.64 | 1.82 | 1.59 | 1.81 | 108.6 | +0.17 (+10.37%) | 168,500 |
9 Apr 2018 | USD | 1.62 | 1.6999 | 1.59 | 1.64 | 98.4 | +0.02 (+1.23%) | 36,504 |
6 Apr 2018 | USD | 1.64 | 1.7265 | 1.57 | 1.62 | 97.2 | -0.02 (-1.22%) | 21,177 |
5 Apr 2018 | USD | 1.58 | 1.64 | 1.5701 | 1.64 | 98.4 | +0.05 (+3.14%) | 35,273 |
4 Apr 2018 | USD | 1.61 | 1.63 | 1.54 | 1.59 | 95.4 | -0.06 (-3.64%) | 39,506 |
3 Apr 2018 | USD | 1.66 | 1.6899 | 1.62 | 1.65 | 99 | -0.01 (-0.60%) | 8,415 |
2 Apr 2018 | USD | 1.8 | 1.8 | 1.63 | 1.66 | 99.6 | -0.13 (-7.26%) | 25,424 |
30 Mar 2018 | USD | 1.79 | 1.79 | 1.79 | 1.79 | 107.4 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 1.75 | 1.88 | 1.75 | 1.79 | 107.4 | +0.07 (+4.07%) | 68,358 |