Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 1.5912 | 1.8258 | 1.5912 | 1.62 | 1.607 | 0.0 (0.0%) | 5,160 |
14 Sep 2018 | USD | 1.65 | 1.7283 | 1.6199 | 1.62 | 1.607 | 0.0 (0.0%) | 10,331 |
13 Sep 2018 | USD | 1.6124 | 1.6294 | 1.61 | 1.62 | 1.607 | -0.115 (-6.60%) | 6,325 |
12 Sep 2018 | USD | 1.625 | 1.8084 | 1.625 | 1.7345 | 1.7206 | +0.145 (+9.15%) | 4,900 |
11 Sep 2018 | USD | 1.59 | 1.65 | 1.5891 | 1.5891 | 1.5763 | -0.057 (-3.45%) | 5,260 |
10 Sep 2018 | USD | 1.73 | 1.73 | 1.5868 | 1.6459 | 1.6327 | -0.111 (-6.32%) | 14,375 |
7 Sep 2018 | USD | 1.8 | 1.9746 | 1.66 | 1.757 | 1.7429 | -0.039 (-2.16%) | 1,765 |
6 Sep 2018 | USD | 1.7405 | 2.0921 | 1.7405 | 1.7957 | 1.7813 | +0.042 (+2.38%) | 22,060 |
5 Sep 2018 | USD | 2.0119 | 2.057 | 1.5611 | 1.754 | 1.7399 | -0.258 (-12.83%) | 23,787 |
4 Sep 2018 | USD | 2.0564 | 2.0564 | 1.8908 | 2.0122 | 1.996 | -0.058 (-2.79%) | 4,702 |
3 Sep 2018 | USD | 2.07 | 2.07 | 2.07 | 2.07 | 2.0534 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 2.0804 | 2.0804 | 2.0585 | 2.07 | 2.0534 | +0.056 (+2.79%) | 5,650 |
30 Aug 2018 | USD | 2.0461 | 2.0461 | 2 | 2.0138 | 1.9976 | -0.003 (-0.15%) | 2,510 |
29 Aug 2018 | USD | 2.0952 | 2.0952 | 2 | 2.0169 | 2.0007 | -0.003 (-0.15%) | 2,598 |
28 Aug 2018 | USD | 1.8401 | 2.12 | 1.784 | 2.02 | 2.0038 | +0.239 (+13.40%) | 10,607 |
27 Aug 2018 | USD | 1.7651 | 2.1471 | 1.55 | 1.7813 | 1.767 | +0.031 (+1.79%) | 38,572 |
24 Aug 2018 | USD | 1.75 | 1.762 | 1.75 | 1.75 | 1.7359 | +0.08 (+4.79%) | 4,152 |
23 Aug 2018 | USD | 1.71 | 1.71 | 1.67 | 1.67 | 1.6566 | -0.103 (-5.83%) | 5,000 |
22 Aug 2018 | USD | 1.74 | 1.82 | 1.6552 | 1.7734 | 1.7592 | +0.272 (+18.11%) | 30,601 |
21 Aug 2018 | USD | 1.51 | 1.6444 | 1.47 | 1.5015 | 1.4894 | -0.069 (-4.36%) | 5,300 |
20 Aug 2018 | USD | 1.435 | 1.57 | 1.435 | 1.57 | 1.5574 | +0.04 (+2.61%) | 3,019 |
17 Aug 2018 | USD | 1.54 | 1.54 | 1.4707 | 1.53 | 1.5177 | -0.02 (-1.29%) | 4,447 |
16 Aug 2018 | USD | 1.6 | 1.63 | 1.55 | 1.55 | 1.5375 | +0.06 (+4.03%) | 6,902 |
15 Aug 2018 | USD | 1.57 | 1.57 | 1.49 | 1.49 | 1.478 | -0.09 (-5.70%) | 12,325 |
14 Aug 2018 | USD | 1.6423 | 1.6423 | 1.5299 | 1.58 | 1.5673 | -0.01 (-0.63%) | 7,790 |
13 Aug 2018 | USD | 1.6022 | 1.8316 | 1.59 | 1.59 | 1.5772 | +0.025 (+1.59%) | 3,600 |
10 Aug 2018 | USD | 1.7094 | 1.7219 | 1.5651 | 1.5651 | 1.5525 | -0.135 (-7.94%) | 5,300 |
9 Aug 2018 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.6863 | +0.095 (+5.93%) | 300 |
8 Aug 2018 | USD | 1.65 | 1.65 | 1.5733 | 1.6048 | 1.5919 | -0.015 (-0.94%) | 5,039 |
7 Aug 2018 | USD | 1.69 | 1.69 | 1.576 | 1.62 | 1.607 | +0.11 (+7.28%) | 6,900 |