Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | USD | 1.71 | 1.72 | 1.63 | 1.65 | 33 | -0.06 (-3.51%) | 19,803 |
3 Aug 2018 | USD | 1.76 | 1.774 | 1.68 | 1.71 | 34.2 | -0.02 (-1.16%) | 11,477 |
2 Aug 2018 | USD | 1.82 | 1.87 | 1.71 | 1.73 | 34.6 | -0.09 (-4.95%) | 31,200 |
1 Aug 2018 | USD | 1.74 | 1.825 | 1.69 | 1.82 | 36.4 | +0.07 (+4.00%) | 24,825 |
31 Jul 2018 | USD | 1.72 | 1.76 | 1.66 | 1.75 | 35 | +0.03 (+1.74%) | 17,745 |
30 Jul 2018 | USD | 1.72 | 1.72 | 1.6 | 1.72 | 34.4 | +0.03 (+1.78%) | 26,803 |
27 Jul 2018 | USD | 1.78 | 1.8 | 1.66 | 1.69 | 33.8 | -0.09 (-5.06%) | 28,623 |
26 Jul 2018 | USD | 1.82 | 1.82 | 1.75 | 1.78 | 35.6 | -0.05 (-2.73%) | 16,284 |
25 Jul 2018 | USD | 1.85 | 1.87 | 1.8 | 1.83 | 36.6 | -0.01 (-0.54%) | 17,702 |
24 Jul 2018 | USD | 1.93 | 1.95 | 1.81 | 1.84 | 36.8 | -0.08 (-4.17%) | 30,401 |
23 Jul 2018 | USD | 1.93 | 1.95 | 1.8573 | 1.92 | 38.4 | +0.07 (+3.78%) | 28,872 |
20 Jul 2018 | USD | 1.91 | 1.929 | 1.85 | 1.85 | 37 | -0.05 (-2.63%) | 20,003 |
19 Jul 2018 | USD | 1.93 | 1.9486 | 1.85 | 1.9 | 38 | -0.04 (-2.06%) | 39,304 |
18 Jul 2018 | USD | 1.94 | 1.96 | 1.9101 | 1.94 | 38.8 | 0.0 (0.0%) | 16,426 |
17 Jul 2018 | USD | 1.99 | 2 | 1.93 | 1.94 | 38.8 | -0.05 (-2.51%) | 25,712 |
16 Jul 2018 | USD | 1.98 | 2.01 | 1.97 | 1.99 | 39.8 | -0.01 (-0.50%) | 17,454 |
13 Jul 2018 | USD | 2 | 2.0379 | 1.96 | 2 | 40 | 0.0 (0.0%) | 13,259 |
12 Jul 2018 | USD | 1.98 | 2.02 | 1.9 | 2 | 40 | +0.05 (+2.56%) | 30,665 |
11 Jul 2018 | USD | 2 | 2.02 | 1.92 | 1.95 | 39 | -0.05 (-2.50%) | 39,376 |
10 Jul 2018 | USD | 2.06 | 2.0694 | 1.99 | 2 | 40 | -0.05 (-2.44%) | 24,764 |
9 Jul 2018 | USD | 2.02 | 2.07 | 2 | 2.05 | 41 | +0.11 (+5.67%) | 47,714 |
6 Jul 2018 | USD | 1.97 | 1.9933 | 1.9157 | 1.94 | 38.8 | -0.04 (-2.02%) | 30,849 |
5 Jul 2018 | USD | 2 | 2.03 | 1.96 | 1.98 | 39.6 | 0.0 (0.0%) | 23,720 |
4 Jul 2018 | USD | 1.98 | 1.98 | 1.98 | 1.98 | 39.6 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 2.07 | 2.07 | 1.96 | 1.98 | 39.6 | -0.07 (-3.41%) | 15,487 |
2 Jul 2018 | USD | 1.96 | 2.09 | 1.95 | 2.05 | 41 | +0.1 (+5.13%) | 52,068 |
29 Jun 2018 | USD | 2 | 2 | 1.9 | 1.95 | 39 | -0.04 (-2.01%) | 24,238 |
28 Jun 2018 | USD | 1.85 | 2.02 | 1.83 | 1.99 | 39.8 | +0.1 (+5.29%) | 47,846 |
27 Jun 2018 | USD | 2 | 2.02 | 1.87 | 1.89 | 37.8 | -0.12 (-5.97%) | 48,917 |
26 Jun 2018 | USD | 2.02 | 2.03 | 1.94 | 2.01 | 40.2 | +0.01 (+0.50%) | 28,777 |