Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2018 | USD | 1.542 | 1.62 | 1.5 | 1.62 | 8.1 | +0.12 (+8%) | 22,200 |
25 Sep 2018 | USD | 1.574 | 1.574 | 1.5 | 1.5 | 7.5 | -0.11 (-6.83%) | 11,000 |
24 Sep 2018 | USD | 1.6 | 1.61 | 1.6 | 1.61 | 8.05 | -0.129 (-7.42%) | 10,800 |
21 Sep 2018 | USD | 1.739 | 1.739 | 1.739 | 1.739 | 8.695 | -0.007 (-0.40%) | 1,000 |
20 Sep 2018 | USD | 1.748 | 1.79 | 1.7 | 1.746 | 8.73 | -0.114 (-6.13%) | 6,100 |
19 Sep 2018 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 9.3 | 0.0 (0.0%) | 0 |
18 Sep 2018 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 9.3 | 0.0 (0.0%) | 0 |
17 Sep 2018 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 9.3 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 9.3 | 0.0 (0.0%) | 0 |
13 Sep 2018 | USD | 1.823 | 1.86 | 1.823 | 1.86 | 9.3 | -0.011 (-0.59%) | 11,700 |
12 Sep 2018 | USD | 1.815 | 1.871 | 1.815 | 1.871 | 9.355 | +0.115 (+6.55%) | 18,000 |
11 Sep 2018 | USD | 1.756 | 1.756 | 1.756 | 1.756 | 8.78 | 0.0 (0.0%) | 0 |
10 Sep 2018 | USD | 1.695 | 1.756 | 1.695 | 1.756 | 8.78 | -0.144 (-7.58%) | 4,800 |
7 Sep 2018 | USD | 1.864 | 1.9 | 1.835 | 1.9 | 9.5 | +0.035 (+1.88%) | 10,000 |
6 Sep 2018 | USD | 1.745 | 2.38 | 1.745 | 1.865 | 9.325 | -0.135 (-6.75%) | 6,400 |
5 Sep 2018 | USD | 2 | 2 | 2 | 2 | 10 | 0.0 (0.0%) | 2,500 |
4 Sep 2018 | USD | 2 | 2 | 2 | 2 | 10 | 0.0 (0.0%) | 0 |
3 Sep 2018 | USD | 2 | 2 | 2 | 2 | 10 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 2.001 | 2.001 | 2 | 2 | 10 | -0.089 (-4.26%) | 8,500 |
30 Aug 2018 | USD | 2.21 | 2.3 | 2.089 | 2.089 | 10.445 | -0.074 (-3.42%) | 36,600 |
29 Aug 2018 | USD | 2.163 | 2.163 | 2.163 | 2.163 | 10.815 | +0.071 (+3.39%) | 200 |
28 Aug 2018 | USD | 2.075 | 2.102 | 2.075 | 2.092 | 10.46 | +0.042 (+2.05%) | 2,600 |
27 Aug 2018 | USD | 2.156 | 2.156 | 2.05 | 2.05 | 10.25 | -0.17 (-7.66%) | 2,400 |
24 Aug 2018 | USD | 1.962 | 2.25 | 1.748 | 2.22 | 11.1 | -0.23 (-9.39%) | 18,500 |
23 Aug 2018 | USD | 2.35 | 2.45 | 2.23 | 2.45 | 12.25 | -0.15 (-5.77%) | 13,700 |
22 Aug 2018 | USD | 2.6 | 2.6 | 2.6 | 2.6 | 13 | -0.05 (-1.89%) | 2,000 |
21 Aug 2018 | USD | 2.65 | 2.65 | 2.65 | 2.65 | 13.25 | +0.05 (+1.92%) | 200 |
20 Aug 2018 | USD | 2.2 | 2.6 | 2.2 | 2.6 | 13 | +0.4 (+18.18%) | 3,500 |
17 Aug 2018 | USD | 1.9 | 2.2 | 1.65 | 2.2 | 11 | +0.3 (+15.79%) | 1,600 |
16 Aug 2018 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 9.5 | 0.0 (0.0%) | 0 |