Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 1.2595 | 1.3058 | 1.1685 | 1.1962 | 1.1962 | -0.061 (-4.83%) | 70,263,900 |
20 Jun 2018 | USD | 1.3898 | 1.3943 | 1.2506 | 1.2569 | 1.2569 | -0.133 (-9.60%) | 72,006,900 |
19 Jun 2018 | USD | 1.4265 | 1.4334 | 1.3688 | 1.3903 | 1.3903 | -0.04 (-2.77%) | 76,676,600 |
18 Jun 2018 | USD | 1.4055 | 1.4493 | 1.348 | 1.4299 | 1.4299 | +0.024 (+1.74%) | 76,489,100 |
17 Jun 2018 | USD | 1.4885 | 1.493 | 1.4055 | 1.4055 | 1.4055 | -0.085 (-5.68%) | 70,390,000 |
16 Jun 2018 | USD | 1.4715 | 1.5118 | 1.4307 | 1.4902 | 1.4902 | +0.019 (+1.33%) | 74,895,200 |
15 Jun 2018 | USD | 1.5513 | 1.585 | 1.465 | 1.4707 | 1.4707 | -0.08 (-5.18%) | 87,986,300 |
14 Jun 2018 | USD | 1.444 | 1.5702 | 1.4111 | 1.5511 | 1.5511 | +0.114 (+7.96%) | 93,329,200 |
13 Jun 2018 | USD | 1.53 | 1.5602 | 1.3156 | 1.4367 | 1.4367 | -0.091 (-5.93%) | 88,844,300 |
12 Jun 2018 | USD | 1.7476 | 1.7476 | 1.4664 | 1.5273 | 1.5273 | -0.22 (-12.60%) | 100,615,000 |
11 Jun 2018 | USD | 1.5022 | 1.7594 | 1.416 | 1.7475 | 1.7475 | +0.248 (+16.51%) | 132,017,000 |
10 Jun 2018 | USD | 2.183 | 2.183 | 1.3891 | 1.4999 | 1.4999 | -0.678 (-31.13%) | 101,145,000 |
9 Jun 2018 | USD | 2.1814 | 2.3042 | 2.1657 | 2.1779 | 2.1779 | -0.004 (-0.21%) | 139,425,000 |
8 Jun 2018 | USD | 2.2714 | 2.2873 | 2.1433 | 2.1824 | 2.1824 | -0.084 (-3.69%) | 141,451,000 |
7 Jun 2018 | USD | 2.3734 | 2.4046 | 2.2453 | 2.2661 | 2.2661 | -0.106 (-4.46%) | 141,778,000 |
6 Jun 2018 | USD | 2.4074 | 2.412 | 2.345 | 2.372 | 2.372 | -0.026 (-1.07%) | 154,613,000 |
5 Jun 2018 | USD | 2.4127 | 2.4299 | 2.3106 | 2.3977 | 2.3977 | -0.007 (-0.31%) | 161,279,000 |
4 Jun 2018 | USD | 2.4368 | 2.6292 | 2.3679 | 2.4051 | 2.4051 | -0.045 (-1.86%) | 177,546,000 |
3 Jun 2018 | USD | 2.3519 | 2.5759 | 2.3504 | 2.4506 | 2.4506 | +0.09 (+3.81%) | 179,021,000 |
2 Jun 2018 | USD | 2.4112 | 2.4254 | 2.3126 | 2.3607 | 2.3607 | -0.044 (-1.84%) | 144,346,000 |
1 Jun 2018 | USD | 2.4383 | 2.4852 | 2.3075 | 2.4049 | 2.4049 | -0.043 (-1.76%) | 157,281,000 |
31 May 2018 | USD | 2.5183 | 2.5662 | 2.4123 | 2.4481 | 2.4481 | -0.075 (-2.98%) | 153,123,000 |
30 May 2018 | USD | 2.6337 | 2.682 | 2.4489 | 2.5232 | 2.5232 | -0.105 (-4.01%) | 172,133,000 |
29 May 2018 | USD | 2.4804 | 2.6726 | 2.3721 | 2.6287 | 2.6287 | +0.147 (+5.93%) | 201,439,000 |
28 May 2018 | USD | 2.7907 | 2.8231 | 2.452 | 2.4815 | 2.4815 | -0.301 (-10.82%) | 182,367,000 |
27 May 2018 | USD | 2.7034 | 2.9559 | 2.5967 | 2.7825 | 2.7825 | +0.077 (+2.83%) | 209,117,000 |
26 May 2018 | USD | 2.3898 | 3.1955 | 2.3578 | 2.7059 | 2.7059 | +0.313 (+13.09%) | 231,978,000 |
25 May 2018 | USD | 2.4754 | 2.4781 | 2.2904 | 2.3928 | 2.3928 | -0.068 (-2.76%) | 162,592,000 |
24 May 2018 | USD | 2.0154 | 2.5522 | 2.0154 | 2.4606 | 2.4606 | +0.45 (+22.39%) | 206,634,000 |
23 May 2018 | USD | 2.3413 | 2.3568 | 1.9412 | 2.0105 | 2.0105 | -0.366 (-15.39%) | 174,085,000 |