Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | USD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 68,400 |
13 Sep 2017 | USD | 1.492 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 37,500 |
12 Sep 2017 | USD | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 30,567 |
11 Sep 2017 | USD | 1.48 | 1.55 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 384,826 |
8 Sep 2017 | USD | 1.47 | 1.54 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,629,288 |
7 Sep 2017 | USD | 1.53 | 1.57 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 313,970 |
6 Sep 2017 | USD | 1.57 | 1.59 | 1.489 | 1.54 | 1.54 | -0.07 (-4.35%) | 95,105 |
5 Sep 2017 | USD | 1.63 | 1.69 | 1.5 | 1.61 | 1.61 | -0.04 (-2.42%) | 216,452 |
4 Sep 2017 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 1.572 | 1.659 | 1.572 | 1.65 | 1.65 | +0.01 (+0.61%) | 23,100 |
31 Aug 2017 | USD | 1.654 | 1.654 | 1.58 | 1.64 | 1.64 | 0.0 (0.0%) | 39,593 |
30 Aug 2017 | USD | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | -0.01 (-0.61%) | 4,200 |
29 Aug 2017 | USD | 1.6 | 1.65 | 1.582 | 1.65 | 1.65 | -0.01 (-0.60%) | 10,434 |
28 Aug 2017 | USD | 1.58 | 1.7 | 1.58 | 1.66 | 1.66 | +0.02 (+1.22%) | 333,549 |
25 Aug 2017 | USD | 1.6 | 1.65 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 7,500 |
24 Aug 2017 | USD | 1.68 | 1.7 | 1.61 | 1.61 | 1.61 | -0.07 (-4.17%) | 234,100 |
23 Aug 2017 | USD | 1.67 | 1.7 | 1.609 | 1.68 | 1.68 | 0.0 (0.0%) | 38,481 |
22 Aug 2017 | USD | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 24,460 |
21 Aug 2017 | USD | 1.7 | 1.7 | 1.651 | 1.68 | 1.68 | 0.0 (0.0%) | 11,072 |
18 Aug 2017 | USD | 1.65 | 1.69 | 1.6 | 1.68 | 1.68 | +0.04 (+2.44%) | 349,550 |
17 Aug 2017 | USD | 2 | 2.068 | 1.511 | 1.64 | 1.64 | -0.06 (-3.53%) | 2,884,877 |
16 Aug 2017 | USD | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 3,600 |
15 Aug 2017 | USD | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 8,200 |
14 Aug 2017 | USD | 1.575 | 1.74 | 1.575 | 1.72 | 1.72 | +0.02 (+1.18%) | 3,500 |
11 Aug 2017 | USD | 1.6 | 1.7 | 1.5 | 1.7 | 1.7 | -0.04 (-2.30%) | 202,200 |
10 Aug 2017 | USD | 1.61 | 1.74 | 1.6 | 1.74 | 1.74 | 0.0 (0.0%) | 7,350 |
9 Aug 2017 | USD | 1.686 | 1.8 | 1.68 | 1.74 | 1.74 | +0.03 (+1.75%) | 1,500 |
8 Aug 2017 | USD | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 8,676 |
7 Aug 2017 | USD | 1.8 | 1.8 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 2,000 |
4 Aug 2017 | USD | 1.8 | 1.8 | 1.7 | 1.7 | 1.7 | -0.1 (-5.56%) | 50,100 |