Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 1.6 | 1.65 | 1.5742 | 1.625 | 16.25 | +0.075 (+4.84%) | 105,829 |
7 Aug 2018 | USD | 1.65 | 1.7 | 1.55 | 1.55 | 15.5 | -0.1 (-6.06%) | 394,366 |
6 Aug 2018 | USD | 1.65 | 1.7 | 1.575 | 1.65 | 16.5 | 0.0 (0.0%) | 385,482 |
3 Aug 2018 | USD | 1.7 | 1.7 | 1.65 | 1.65 | 16.5 | -0.05 (-2.94%) | 94,820 |
2 Aug 2018 | USD | 1.75 | 1.751 | 1.65 | 1.7 | 17 | -0.05 (-2.86%) | 162,261 |
1 Aug 2018 | USD | 1.8 | 1.8 | 1.7 | 1.75 | 17.5 | -0.05 (-2.78%) | 148,644 |
31 Jul 2018 | USD | 1.75 | 1.8 | 1.675 | 1.8 | 18 | +0.05 (+2.86%) | 168,507 |
30 Jul 2018 | USD | 1.7 | 1.75 | 1.675 | 1.75 | 17.5 | +0.05 (+2.94%) | 156,018 |
27 Jul 2018 | USD | 1.8 | 1.8 | 1.65 | 1.7 | 17 | -0.05 (-2.86%) | 286,588 |
26 Jul 2018 | USD | 1.75 | 1.8 | 1.75 | 1.75 | 17.5 | 0.0 (0.0%) | 71,091 |
25 Jul 2018 | USD | 1.75 | 1.8 | 1.75 | 1.75 | 17.5 | -0.05 (-2.78%) | 104,989 |
24 Jul 2018 | USD | 1.8 | 1.8499 | 1.75 | 1.8 | 18 | 0.0 (0.0%) | 152,484 |
23 Jul 2018 | USD | 1.8 | 1.85 | 1.8 | 1.8 | 18 | -0.013 (-0.69%) | 95,417 |
20 Jul 2018 | USD | 1.75 | 1.85 | 1.75 | 1.8125 | 18.125 | +0.037 (+2.11%) | 261,608 |
19 Jul 2018 | USD | 1.75 | 1.8 | 1.7 | 1.775 | 17.75 | +0.025 (+1.43%) | 95,748 |
18 Jul 2018 | USD | 1.754 | 1.8 | 1.7 | 1.75 | 17.5 | -0.025 (-1.41%) | 182,664 |
17 Jul 2018 | USD | 1.75 | 1.8 | 1.7 | 1.775 | 17.75 | +0.025 (+1.43%) | 105,028 |
16 Jul 2018 | USD | 1.75 | 1.8 | 1.75 | 1.75 | 17.5 | -0.05 (-2.78%) | 119,905 |
13 Jul 2018 | USD | 1.8 | 1.8 | 1.725 | 1.8 | 18 | 0.0 (0.0%) | 390,369 |
12 Jul 2018 | USD | 1.8 | 1.8 | 1.75 | 1.8 | 18 | 0.0 (0.0%) | 132,188 |
11 Jul 2018 | USD | 1.76 | 1.8 | 1.7 | 1.8 | 18 | 0.0 (0.0%) | 154,350 |
10 Jul 2018 | USD | 1.8 | 1.8 | 1.7 | 1.8 | 18 | +0.05 (+2.86%) | 117,600 |
9 Jul 2018 | USD | 1.85 | 1.85 | 1.7 | 1.75 | 17.5 | -0.1 (-5.41%) | 270,937 |
6 Jul 2018 | USD | 1.85 | 1.9 | 1.8 | 1.85 | 18.5 | +0.05 (+2.78%) | 287,242 |
5 Jul 2018 | USD | 1.7 | 1.85 | 1.7 | 1.8 | 18 | +0.1 (+5.88%) | 193,167 |
4 Jul 2018 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 17 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.7 | 1.75 | 1.65 | 1.7 | 17 | 0.0 (0.0%) | 101,169 |
2 Jul 2018 | USD | 1.65 | 1.7 | 1.6 | 1.7 | 17 | +0.05 (+3.03%) | 107,795 |
29 Jun 2018 | USD | 1.75 | 1.75 | 1.65 | 1.65 | 16.5 | -0.025 (-1.49%) | 114,653 |
28 Jun 2018 | USD | 1.65 | 1.7 | 1.6 | 1.675 | 16.75 | +0.025 (+1.52%) | 219,811 |