Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | USD | 1.21 | 1.21 | 1.17 | 1.2 | 10,800 | -0.01 (-0.83%) | 19 |
17 Aug 2017 | USD | 1.22 | 1.22 | 1.17 | 1.21 | 10,890 | +0.025 (+2.11%) | 43 |
16 Aug 2017 | USD | 1.25 | 1.25 | 1.1701 | 1.185 | 10,665 | -0.065 (-5.20%) | 46 |
15 Aug 2017 | USD | 1.29 | 1.29 | 1.18 | 1.25 | 11,250 | -0.05 (-3.85%) | 56 |
14 Aug 2017 | USD | 1.28 | 1.33 | 1.25 | 1.3 | 11,700 | +0.05 (+4%) | 66 |
11 Aug 2017 | USD | 1.37 | 1.37 | 1.11 | 1.25 | 11,250 | -0.199 (-13.73%) | 86 |
10 Aug 2017 | USD | 1.42 | 1.4849 | 1.36 | 1.449 | 13,041 | +0.059 (+4.24%) | 91 |
9 Aug 2017 | USD | 1.4 | 1.47 | 1.3801 | 1.39 | 12,510 | -0.03 (-2.11%) | 37 |
8 Aug 2017 | USD | 1.4 | 1.42 | 1.36 | 1.42 | 12,780 | +0.02 (+1.43%) | 26 |
7 Aug 2017 | USD | 1.41 | 1.41 | 1.35 | 1.4 | 12,600 | +0.1 (+7.69%) | 53 |
4 Aug 2017 | USD | 1.32 | 1.32 | 1.26 | 1.3 | 11,700 | -0.005 (-0.38%) | 27 |
3 Aug 2017 | USD | 1.32 | 1.34 | 1.3 | 1.305 | 11,745 | -0.015 (-1.14%) | 33 |
2 Aug 2017 | USD | 1.31 | 1.36 | 1.31 | 1.32 | 11,880 | -0.01 (-0.75%) | 15 |
1 Aug 2017 | USD | 1.38 | 1.38 | 1.33 | 1.33 | 11,970 | -0.06 (-4.32%) | 24 |
31 Jul 2017 | USD | 1.38 | 1.39 | 1.34 | 1.39 | 12,510 | 0.0 (0.0%) | 25 |
28 Jul 2017 | USD | 1.35 | 1.41 | 1.32 | 1.39 | 12,510 | +0.05 (+3.73%) | 25 |
27 Jul 2017 | USD | 1.4 | 1.401 | 1.31 | 1.34 | 12,060 | -0.06 (-4.29%) | 51 |
26 Jul 2017 | USD | 1.4 | 1.41 | 1.39 | 1.4 | 12,600 | -0.01 (-0.71%) | 32 |
25 Jul 2017 | USD | 1.42 | 1.44 | 1.4 | 1.41 | 12,690 | -0.02 (-1.40%) | 27 |
24 Jul 2017 | USD | 1.46 | 1.46 | 1.4 | 1.43 | 12,870 | -0.02 (-1.38%) | 27 |
21 Jul 2017 | USD | 1.43 | 1.45 | 1.38 | 1.45 | 13,050 | +0.01 (+0.69%) | 32 |
20 Jul 2017 | USD | 1.44 | 1.48 | 1.42 | 1.44 | 12,960 | -0.01 (-0.69%) | 11 |
19 Jul 2017 | USD | 1.45 | 1.47 | 1.4301 | 1.45 | 13,050 | 0.0 (0.0%) | 17 |
18 Jul 2017 | USD | 1.46 | 1.51 | 1.45 | 1.45 | 13,050 | -0.03 (-2.03%) | 23 |
17 Jul 2017 | USD | 1.55 | 1.56 | 1.46 | 1.48 | 13,320 | -0.04 (-2.63%) | 23 |
14 Jul 2017 | USD | 1.6 | 1.64 | 1.51 | 1.52 | 13,680 | -0.04 (-2.56%) | 107 |
13 Jul 2017 | USD | 1.42 | 1.57 | 1.42 | 1.56 | 14,040 | +0.14 (+9.86%) | 117 |
12 Jul 2017 | USD | 1.4 | 1.5 | 1.36 | 1.42 | 12,780 | +0.03 (+2.16%) | 77 |
11 Jul 2017 | USD | 1.38 | 1.4 | 1.36 | 1.39 | 12,510 | +0.01 (+0.72%) | 21 |
10 Jul 2017 | USD | 1.39 | 1.43 | 1.35 | 1.38 | 12,420 | -0.02 (-1.43%) | 27 |