Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | USD | 0.55 | 0.66 | 0.53 | 0.6 | 0.6 | +0.01 (+1.69%) | 175,186 |
15 Aug 2018 | USD | 0.7 | 0.7 | 0.54 | 0.59 | 0.59 | -0.11 (-15.71%) | 497,411 |
14 Aug 2018 | USD | 0.93 | 0.99 | 0.47 | 0.7 | 0.7 | -0.4 (-36.36%) | 1,351,211 |
13 Aug 2018 | USD | 1.2 | 1.2 | 1.04 | 1.1 | 1.1 | -0.08 (-6.78%) | 139,014 |
10 Aug 2018 | USD | 1 | 1.18 | 1 | 1.18 | 1.18 | +0.14 (+13.46%) | 395,197 |
9 Aug 2018 | USD | 1.05 | 1.05 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 159,428 |
8 Aug 2018 | USD | 1.17 | 1.17 | 1.032 | 1.05 | 1.05 | 0.0 (0.0%) | 1,643 |
7 Aug 2018 | USD | 1.04 | 1.054 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 56,878 |
6 Aug 2018 | USD | 1.1 | 1.1 | 0.995 | 1.04 | 1.04 | +0.018 (+1.76%) | 28,547 |
3 Aug 2018 | USD | 1.1 | 1.1 | 1.01 | 1.022 | 1.022 | -0.018 (-1.73%) | 34,340 |
2 Aug 2018 | USD | 1.17 | 1.17 | 1 | 1.04 | 1.04 | -0.129 (-11.04%) | 367,614 |
1 Aug 2018 | USD | 1.1 | 1.17 | 1.1 | 1.169 | 1.169 | -0.021 (-1.76%) | 7,410 |
31 Jul 2018 | USD | 1.15 | 1.19 | 1.145 | 1.19 | 1.19 | 0.0 (0.0%) | 102,311 |
30 Jul 2018 | USD | 1.17 | 1.2 | 1.14 | 1.19 | 1.19 | +0.02 (+1.71%) | 35,917 |
27 Jul 2018 | USD | 1.47 | 1.47 | 0.95 | 1.17 | 1.17 | -0.08 (-6.40%) | 42,027 |
26 Jul 2018 | USD | 1.25 | 1.29 | 1.18 | 1.25 | 1.25 | +0.04 (+3.31%) | 65,557 |
25 Jul 2018 | USD | 1.18 | 1.22 | 1.11 | 1.21 | 1.21 | +0.06 (+5.22%) | 52,960 |
24 Jul 2018 | USD | 1.33 | 1.33 | 1.07 | 1.15 | 1.15 | -0.1 (-8%) | 165,701 |
23 Jul 2018 | USD | 1.3 | 1.389 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 17,022 |
20 Jul 2018 | USD | 1.3 | 1.3 | 1.27 | 1.3 | 1.3 | -0.1 (-7.14%) | 43,211 |
19 Jul 2018 | USD | 1.4 | 1.4 | 1.33 | 1.4 | 1.4 | +0.003 (+0.21%) | 32,499 |
18 Jul 2018 | USD | 1.4 | 1.4 | 1.36 | 1.397 | 1.397 | -0.003 (-0.21%) | 9,937 |
17 Jul 2018 | USD | 1.35 | 1.47 | 1.35 | 1.4 | 1.4 | -0.04 (-2.78%) | 163,345 |
16 Jul 2018 | USD | 1.4 | 1.44 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 78,330 |
13 Jul 2018 | USD | 1.5 | 1.5 | 1.4 | 1.45 | 1.45 | +0.001 (+0.07%) | 23,851 |
12 Jul 2018 | USD | 1.37 | 1.49 | 1.37 | 1.449 | 1.449 | +0.009 (+0.62%) | 5,627 |
11 Jul 2018 | USD | 1.47 | 1.5 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 56,962 |
10 Jul 2018 | USD | 1.49 | 1.5 | 1.409 | 1.44 | 1.44 | -0.06 (-4%) | 310,583 |
9 Jul 2018 | USD | 1.4 | 1.5 | 1.4 | 1.5 | 1.5 | +0.05 (+3.45%) | 190,528 |
6 Jul 2018 | USD | 1.35 | 1.5 | 1.35 | 1.45 | 1.45 | +0.1 (+7.41%) | 95,254 |