Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | USD | 1.75 | 1.76 | 1.69 | 1.7 | 17 | -0.05 (-2.86%) | 34,653 |
8 Sep 2017 | USD | 1.8 | 1.82 | 1.75 | 1.75 | 17.5 | -0.01 (-0.57%) | 28,034 |
7 Sep 2017 | USD | 1.97 | 1.97 | 1.76 | 1.76 | 17.6 | -0.14 (-7.37%) | 111,235 |
6 Sep 2017 | USD | 1.93 | 2 | 1.84 | 1.9 | 19 | +0.02 (+1.06%) | 116,509 |
5 Sep 2017 | USD | 1.71 | 1.91 | 1.71 | 1.88 | 18.8 | +0.18 (+10.59%) | 163,756 |
4 Sep 2017 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 17 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 1.76 | 1.8 | 1.66 | 1.7 | 17 | -0.07 (-3.95%) | 63,300 |
31 Aug 2017 | USD | 1.9 | 1.9 | 1.67 | 1.77 | 17.7 | -0.13 (-6.84%) | 109,680 |
30 Aug 2017 | USD | 1.93 | 1.93 | 1.79 | 1.9 | 19 | -0.08 (-4.04%) | 126,472 |
29 Aug 2017 | USD | 2 | 2 | 1.9 | 1.98 | 19.8 | -0.02 (-1%) | 22,839 |
28 Aug 2017 | USD | 1.99 | 2.01 | 1.94 | 2 | 20 | +0.03 (+1.52%) | 24,200 |
25 Aug 2017 | USD | 2.04 | 2.07 | 1.97 | 1.97 | 19.7 | -0.09 (-4.37%) | 45,700 |
24 Aug 2017 | USD | 2.05 | 2.13 | 2 | 2.06 | 20.6 | +0.03 (+1.48%) | 64,494 |
23 Aug 2017 | USD | 2.07 | 2.13 | 1.95 | 2.03 | 20.3 | +0.03 (+1.50%) | 405,314 |
22 Aug 2017 | USD | 2.03 | 2.05 | 1.99 | 2 | 20 | -0.1 (-4.76%) | 19,400 |
21 Aug 2017 | USD | 2.05 | 2.1 | 1.95 | 2.1 | 21 | +0.04 (+1.94%) | 34,900 |
18 Aug 2017 | USD | 2.15 | 2.15 | 2.05 | 2.06 | 20.6 | -0.02 (-0.96%) | 29,300 |
17 Aug 2017 | USD | 2.18 | 2.24 | 2.05 | 2.08 | 20.8 | -0.12 (-5.45%) | 73,800 |
16 Aug 2017 | USD | 2.2 | 2.24 | 2.05 | 2.2 | 22 | +0.01 (+0.46%) | 66,325 |
15 Aug 2017 | USD | 2.22 | 2.22 | 2.18 | 2.19 | 21.9 | -0.02 (-0.90%) | 10,700 |
14 Aug 2017 | USD | 2.21 | 2.29 | 2.2 | 2.21 | 22.1 | -0.08 (-3.49%) | 5,600 |
11 Aug 2017 | USD | 2.25 | 2.29 | 2.25 | 2.29 | 22.9 | 0.0 (0.0%) | 13,980 |
10 Aug 2017 | USD | 2.29 | 2.29 | 2.2 | 2.29 | 22.9 | -0.01 (-0.43%) | 11,600 |
9 Aug 2017 | USD | 2.3 | 2.3 | 2.25 | 2.3 | 23 | +0.05 (+2.22%) | 13,960 |
8 Aug 2017 | USD | 2.34 | 2.34 | 2.22 | 2.25 | 22.5 | -0.1 (-4.26%) | 65,900 |
7 Aug 2017 | USD | 2.35 | 2.35 | 2.35 | 2.35 | 23.5 | 0.0 (0.0%) | 0 |
4 Aug 2017 | USD | 2.35 | 2.36 | 2.34 | 2.35 | 23.5 | 0.0 (0.0%) | 29,590 |
3 Aug 2017 | USD | 2.45 | 2.45 | 2.33 | 2.35 | 23.5 | -0.04 (-1.67%) | 16,485 |
2 Aug 2017 | USD | 2.34 | 2.41 | 2.22 | 2.39 | 23.9 | +0.05 (+2.14%) | 84,300 |
1 Aug 2017 | USD | 2.65 | 2.65 | 2.31 | 2.34 | 23.4 | -0.32 (-12.03%) | 163,861 |