Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 1.3 | 1.32 | 1.26 | 1.3 | 3.9 | -0.01 (-0.76%) | 36,310 |
15 May 2018 | USD | 1.27 | 1.34 | 1.27 | 1.31 | 3.93 | +0.01 (+0.77%) | 12,550 |
14 May 2018 | USD | 1.41 | 1.41 | 1.18 | 1.3 | 3.9 | -0.1 (-7.14%) | 167,474 |
11 May 2018 | USD | 1.38 | 1.45 | 1.38 | 1.4 | 4.2 | 0.0 (0.0%) | 15,277 |
10 May 2018 | USD | 1.39 | 1.42 | 1.37 | 1.4 | 4.2 | +0.02 (+1.45%) | 38,717 |
9 May 2018 | USD | 1.38 | 1.4 | 1.36 | 1.38 | 4.14 | -0.02 (-1.43%) | 72,638 |
8 May 2018 | USD | 1.37 | 1.4 | 1.37 | 1.4 | 4.2 | 0.0 (0.0%) | 19,653 |
7 May 2018 | USD | 1.41 | 1.44 | 1.36 | 1.4 | 4.2 | -0.03 (-2.10%) | 57,112 |
4 May 2018 | USD | 1.4 | 1.43 | 1.37 | 1.43 | 4.29 | +0.06 (+4.38%) | 13,740 |
3 May 2018 | USD | 1.41 | 1.48 | 1.35 | 1.37 | 4.11 | -0.05 (-3.52%) | 73,510 |
2 May 2018 | USD | 1.33 | 1.43 | 1.33 | 1.42 | 4.26 | +0.09 (+6.77%) | 28,768 |
1 May 2018 | USD | 1.39 | 1.4 | 1.3 | 1.33 | 3.99 | 0.0 (0.0%) | 36,433 |
30 Apr 2018 | USD | 1.49 | 1.49 | 1.28 | 1.33 | 3.99 | -0.15 (-10.14%) | 61,443 |
27 Apr 2018 | USD | 1.38 | 1.53 | 1.38 | 1.48 | 4.44 | +0.15 (+11.28%) | 51,015 |
26 Apr 2018 | USD | 1.48 | 1.5 | 1.3 | 1.33 | 3.99 | -0.18 (-11.92%) | 43,754 |
25 Apr 2018 | USD | 1.58 | 1.61 | 1.46 | 1.51 | 4.53 | -0.04 (-2.58%) | 24,170 |
24 Apr 2018 | USD | 1.64 | 1.66 | 1.55 | 1.55 | 4.65 | -0.05 (-3.13%) | 11,997 |
23 Apr 2018 | USD | 1.7 | 1.7 | 1.55 | 1.6 | 4.8 | -0.1 (-5.88%) | 49,789 |
20 Apr 2018 | USD | 1.74 | 1.74 | 1.67 | 1.7 | 5.1 | 0.0 (0.0%) | 49,306 |
19 Apr 2018 | USD | 1.8 | 1.8 | 1.7 | 1.7 | 5.1 | -0.09 (-5.03%) | 45,700 |
18 Apr 2018 | USD | 1.77 | 1.79 | 1.72 | 1.79 | 5.37 | +0.06 (+3.47%) | 12,920 |
17 Apr 2018 | USD | 1.8 | 1.8 | 1.7 | 1.73 | 5.19 | -0.03 (-1.70%) | 18,865 |
16 Apr 2018 | USD | 1.89 | 1.9 | 1.76 | 1.76 | 5.28 | -0.06 (-3.30%) | 54,924 |
13 Apr 2018 | USD | 1.95 | 1.97 | 1.78 | 1.82 | 5.46 | -0.13 (-6.67%) | 56,075 |
12 Apr 2018 | USD | 1.88 | 1.97 | 1.88 | 1.95 | 5.85 | 0.0 (0.0%) | 22,329 |
11 Apr 2018 | USD | 1.89 | 1.95 | 1.89 | 1.95 | 5.85 | +0.14 (+7.73%) | 24,557 |
10 Apr 2018 | USD | 1.84 | 1.85 | 1.76 | 1.81 | 5.43 | -0.06 (-3.21%) | 27,020 |
9 Apr 2018 | USD | 1.97 | 1.97 | 1.86 | 1.87 | 5.61 | -0.05 (-2.60%) | 20,930 |
6 Apr 2018 | USD | 1.96 | 1.96 | 1.9 | 1.92 | 5.76 | -0.05 (-2.54%) | 5,711 |
5 Apr 2018 | USD | 1.9 | 1.97 | 1.9 | 1.97 | 5.91 | 0.0 (0.0%) | 30,618 |