Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 1.11 | 1.11 | 1.051 | 1.08 | 129,600 | -0.02 (-1.84%) | 661,266 |
12 Jun 2018 | USD | 1.12 | 1.13 | 1.0502 | 1.1002 | 132,024 | -0.04 (-3.49%) | 897,258 |
11 Jun 2018 | USD | 1.05 | 1.15 | 1 | 1.14 | 136,800 | +0.07 (+6.54%) | 1,762,000 |
8 Jun 2018 | USD | 1.07 | 1.18 | 1.001 | 1.07 | 128,400 | -0.11 (-9.32%) | 4,298,059 |
7 Jun 2018 | USD | 0.84 | 1.44 | 0.84 | 1.18 | 141,600 | +0.38 (+47.50%) | 26,107,056 |
6 Jun 2018 | USD | 0.8045 | 0.83 | 0.76 | 0.8 | 96,000 | -0.014 (-1.72%) | 783,710 |
5 Jun 2018 | USD | 0.8026 | 0.82 | 0.77 | 0.814 | 97,680 | +0.011 (+1.43%) | 783,869 |
4 Jun 2018 | USD | 0.84 | 0.84 | 0.76 | 0.8025 | 96,300 | +0.013 (+1.58%) | 945,549 |
1 Jun 2018 | USD | 0.74 | 0.79 | 0.72 | 0.79 | 94,800 | +0.08 (+11.27%) | 1,482,007 |
31 May 2018 | USD | 0.87 | 0.88 | 0.69 | 0.71 | 85,200 | -0.17 (-19.32%) | 3,145,609 |
30 May 2018 | USD | 1.03 | 1.04 | 0.87 | 0.88 | 105,600 | -0.145 (-14.15%) | 2,545,137 |
29 May 2018 | USD | 1.1 | 1.1 | 0.98 | 1.025 | 123,000 | -0.497 (-32.67%) | 4,065,725 |
28 May 2018 | USD | 1.5224 | 1.5224 | 1.5224 | 1.5224 | 182,688 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 1.55 | 1.61 | 1.52 | 1.5224 | 182,688 | -0.008 (-0.50%) | 967,715 |
24 May 2018 | USD | 1.53 | 1.55 | 1.52 | 1.53 | 183,600 | -0.01 (-0.65%) | 247,642 |
23 May 2018 | USD | 1.53 | 1.55 | 1.5 | 1.54 | 184,800 | +0.01 (+0.65%) | 361,987 |
22 May 2018 | USD | 1.54 | 1.55 | 1.5 | 1.53 | 183,600 | -0.02 (-1.29%) | 446,742 |
21 May 2018 | USD | 1.56 | 1.57 | 1.52 | 1.55 | 186,000 | -0.01 (-0.64%) | 409,644 |
18 May 2018 | USD | 1.6 | 1.6 | 1.53 | 1.56 | 187,200 | -0.04 (-2.50%) | 457,526 |
17 May 2018 | USD | 1.55 | 1.61 | 1.55 | 1.6 | 192,000 | +0.06 (+3.90%) | 581,509 |
16 May 2018 | USD | 1.56 | 1.57 | 1.511 | 1.54 | 184,800 | -0.02 (-1.28%) | 796,853 |
15 May 2018 | USD | 1.58 | 1.61 | 1.55 | 1.56 | 187,200 | -0.05 (-3.10%) | 542,733 |
14 May 2018 | USD | 1.6 | 1.65 | 1.59 | 1.6099 | 193,188 | -0.01 (-0.62%) | 444,128 |
11 May 2018 | USD | 1.67 | 1.67 | 1.6 | 1.62 | 194,400 | -0.011 (-0.67%) | 465,511 |
10 May 2018 | USD | 1.6 | 1.7198 | 1.58 | 1.631 | 195,720 | -0.089 (-5.17%) | 738,757 |
9 May 2018 | USD | 1.74 | 1.87 | 1.63 | 1.72 | 206,400 | +0.1 (+6.17%) | 3,576,705 |
8 May 2018 | USD | 1.65 | 1.65 | 1.57 | 1.62 | 194,400 | +0.02 (+1.25%) | 519,729 |
7 May 2018 | USD | 1.61 | 1.68 | 1.5799 | 1.6 | 192,000 | +0.013 (+0.83%) | 657,369 |
4 May 2018 | USD | 1.57 | 1.63 | 1.57 | 1.5868 | 190,416 | -0.003 (-0.20%) | 367,387 |
3 May 2018 | USD | 1.57 | 1.64 | 1.56 | 1.59 | 190,800 | +0.03 (+1.92%) | 612,385 |