Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 1.1 | 1.13 | 1.02 | 1.1 | 11 | +0.03 (+2.80%) | 133,889 |
11 Sep 2018 | USD | 1.26 | 1.29 | 1.06 | 1.07 | 10.7 | -0.21 (-16.41%) | 184,199 |
10 Sep 2018 | USD | 1.34 | 1.35 | 1.265 | 1.28 | 12.8 | -0.07 (-5.19%) | 58,004 |
7 Sep 2018 | USD | 1.33 | 1.47 | 1.3 | 1.35 | 13.5 | +0.03 (+2.27%) | 90,577 |
6 Sep 2018 | USD | 1.35 | 1.35 | 1.3 | 1.32 | 13.2 | -0.02 (-1.49%) | 53,817 |
5 Sep 2018 | USD | 1.35 | 1.4 | 1.33 | 1.34 | 13.4 | 0.0 (0.0%) | 37,960 |
4 Sep 2018 | USD | 1.41 | 1.42 | 1.33 | 1.34 | 13.4 | -0.06 (-4.29%) | 44,184 |
3 Sep 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 14 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 1.37 | 1.42 | 1.35 | 1.4 | 14 | +0.02 (+1.45%) | 103,211 |
30 Aug 2018 | USD | 1.4 | 1.4 | 1.32 | 1.38 | 13.8 | -0.01 (-0.72%) | 67,663 |
29 Aug 2018 | USD | 1.36 | 1.4 | 1.315 | 1.39 | 13.9 | +0.04 (+2.96%) | 99,414 |
28 Aug 2018 | USD | 1.4 | 1.43 | 1.35 | 1.35 | 13.5 | -0.04 (-2.88%) | 75,682 |
27 Aug 2018 | USD | 1.39 | 1.43 | 1.38 | 1.39 | 13.9 | -0.01 (-0.71%) | 67,040 |
24 Aug 2018 | USD | 1.39 | 1.42 | 1.37 | 1.4 | 14 | 0.0 (0.0%) | 49,242 |
23 Aug 2018 | USD | 1.39 | 1.41 | 1.35 | 1.4 | 14 | +0.02 (+1.45%) | 68,313 |
22 Aug 2018 | USD | 1.38 | 1.42 | 1.365 | 1.38 | 13.8 | 0.0 (0.0%) | 49,677 |
21 Aug 2018 | USD | 1.42 | 1.4399 | 1.36 | 1.38 | 13.8 | -0.05 (-3.50%) | 59,157 |
20 Aug 2018 | USD | 1.44 | 1.475 | 1.415 | 1.43 | 14.3 | -0.01 (-0.69%) | 43,521 |
17 Aug 2018 | USD | 1.33 | 1.46 | 1.325 | 1.44 | 14.4 | +0.11 (+8.27%) | 95,414 |
16 Aug 2018 | USD | 1.39 | 1.4084 | 1.31 | 1.33 | 13.3 | -0.06 (-4.32%) | 107,023 |
15 Aug 2018 | USD | 1.42 | 1.44 | 1.38 | 1.39 | 13.9 | -0.04 (-2.80%) | 53,596 |
14 Aug 2018 | USD | 1.56 | 1.56 | 1.41 | 1.43 | 14.3 | -0.14 (-8.92%) | 114,818 |
13 Aug 2018 | USD | 1.43 | 1.58 | 1.3 | 1.57 | 15.7 | +0.16 (+11.35%) | 212,238 |
10 Aug 2018 | USD | 1.65 | 1.72 | 1.35 | 1.41 | 14.1 | -0.46 (-24.60%) | 303,496 |
9 Aug 2018 | USD | 1.95 | 1.97 | 1.86 | 1.87 | 18.7 | -0.09 (-4.59%) | 71,500 |
8 Aug 2018 | USD | 1.73 | 1.98 | 1.73 | 1.96 | 19.6 | +0.23 (+13.29%) | 159,283 |
7 Aug 2018 | USD | 1.83 | 1.84 | 1.7 | 1.73 | 17.3 | -0.1 (-5.46%) | 118,960 |
6 Aug 2018 | USD | 1.89 | 1.91 | 1.79 | 1.83 | 18.3 | -0.09 (-4.69%) | 252,243 |
3 Aug 2018 | USD | 2.1 | 2.11 | 1.91 | 1.92 | 19.2 | -0.16 (-7.69%) | 256,199 |
2 Aug 2018 | USD | 2.15 | 2.15 | 2.02 | 2.08 | 20.8 | -0.08 (-3.70%) | 84,045 |