Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2016 | USD | 1.72 | 1.8 | 1.7 | 1.8 | 5.4 | +0.1 (+5.88%) | 384,694 |
15 Aug 2016 | USD | 1.65 | 1.7 | 1.65 | 1.7 | 5.1 | +0.05 (+3.03%) | 85,037 |
12 Aug 2016 | USD | 1.73 | 1.73 | 1.58 | 1.65 | 4.95 | -0.06 (-3.51%) | 317,234 |
11 Aug 2016 | USD | 1.72 | 1.74 | 1.69 | 1.71 | 5.13 | -0.01 (-0.58%) | 86,060 |
10 Aug 2016 | USD | 1.68 | 1.72 | 1.63 | 1.72 | 5.16 | +0.02 (+1.18%) | 2,172,407 |
9 Aug 2016 | USD | 1.73 | 1.73 | 1.65 | 1.7 | 5.1 | 0.0 (0.0%) | 123,139 |
8 Aug 2016 | USD | 1.68 | 1.7 | 1.65 | 1.7 | 5.1 | +0.04 (+2.41%) | 121,839 |
5 Aug 2016 | USD | 1.7 | 1.73 | 1.62 | 1.66 | 4.98 | -0.02 (-1.19%) | 377,422 |
4 Aug 2016 | USD | 1.7 | 1.73 | 1.645 | 1.68 | 5.04 | -0.01 (-0.59%) | 308,725 |
3 Aug 2016 | USD | 1.82 | 1.82 | 1.65 | 1.69 | 5.07 | -0.12 (-6.63%) | 520,558 |
2 Aug 2016 | USD | 1.84 | 1.88 | 1.79 | 1.81 | 5.43 | 0.0 (0.0%) | 239,514 |
1 Aug 2016 | USD | 1.81 | 1.81 | 1.81 | 1.81 | 5.43 | 0.0 (0.0%) | 0 |
29 Jul 2016 | USD | 1.84 | 1.85 | 1.79 | 1.81 | 5.43 | -0.02 (-1.09%) | 168,166 |
28 Jul 2016 | USD | 1.9 | 1.9 | 1.79 | 1.83 | 5.49 | -0.02 (-1.08%) | 168,920 |
27 Jul 2016 | USD | 1.88 | 1.9 | 1.75 | 1.85 | 5.55 | -0.03 (-1.60%) | 349,159 |
26 Jul 2016 | USD | 1.9 | 1.94 | 1.86 | 1.88 | 5.64 | -0.02 (-1.05%) | 187,217 |
25 Jul 2016 | USD | 1.9 | 1.94 | 1.88 | 1.9 | 5.7 | +0.04 (+2.15%) | 169,519 |
22 Jul 2016 | USD | 1.78 | 1.86 | 1.78 | 1.86 | 5.58 | +0.06 (+3.33%) | 91,602 |
21 Jul 2016 | USD | 1.8 | 1.83 | 1.77 | 1.8 | 5.4 | -0.06 (-3.23%) | 173,369 |
20 Jul 2016 | USD | 1.87 | 1.88 | 1.75 | 1.86 | 5.58 | -0.04 (-2.11%) | 174,561 |
19 Jul 2016 | USD | 1.86 | 1.9 | 1.82 | 1.9 | 5.7 | +0.05 (+2.70%) | 143,887 |
18 Jul 2016 | USD | 1.75 | 1.87 | 1.74 | 1.85 | 5.55 | +0.1 (+5.71%) | 129,890 |
15 Jul 2016 | USD | 1.74 | 1.76 | 1.73 | 1.75 | 5.25 | +0.02 (+1.16%) | 157,625 |
14 Jul 2016 | USD | 1.73 | 1.74 | 1.73 | 1.73 | 5.19 | -0.01 (-0.57%) | 271,599 |
13 Jul 2016 | USD | 1.76 | 1.78 | 1.73 | 1.74 | 5.22 | -0.01 (-0.57%) | 89,750 |
12 Jul 2016 | USD | 1.75 | 1.76 | 1.64 | 1.75 | 5.25 | -0.01 (-0.57%) | 227,563 |
11 Jul 2016 | USD | 1.81 | 1.83 | 1.76 | 1.76 | 5.28 | -0.04 (-2.22%) | 130,268 |
8 Jul 2016 | USD | 1.81 | 1.85 | 1.8 | 1.8 | 5.4 | -0.01 (-0.55%) | 93,513 |
7 Jul 2016 | USD | 1.83 | 1.88 | 1.78 | 1.81 | 5.43 | -0.02 (-1.09%) | 185,891 |
6 Jul 2016 | USD | 1.78 | 1.85 | 1.74 | 1.83 | 5.49 | +0.06 (+3.39%) | 346,206 |