Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | USD | 1.68 | 1.816 | 1.68 | 1.7 | 0.4533 | 0.0 (0.0%) | 109,505 |
24 Jul 2018 | USD | 1.84 | 1.88 | 1.66 | 1.7 | 0.4533 | -0.1 (-5.56%) | 112,335 |
23 Jul 2018 | USD | 1.68 | 1.96 | 1.6648 | 1.8 | 0.48 | +0.1 (+5.88%) | 120,422 |
20 Jul 2018 | USD | 1.702 | 1.74 | 1.68 | 1.7 | 0.4533 | -0.04 (-2.30%) | 33,935 |
19 Jul 2018 | USD | 1.76 | 1.8 | 1.68 | 1.74 | 0.464 | -0.024 (-1.36%) | 114,805 |
18 Jul 2018 | USD | 1.84 | 1.9 | 1.74 | 1.764 | 0.4704 | -0.096 (-5.16%) | 164,268 |
17 Jul 2018 | USD | 1.98 | 1.98 | 1.844 | 1.86 | 0.496 | -0.14 (-7.00%) | 97,435 |
16 Jul 2018 | USD | 1.9724 | 2.0459 | 1.92 | 2 | 0.5333 | +0.04 (+2.04%) | 134,525 |
13 Jul 2018 | USD | 1.88 | 2.056 | 1.84 | 1.96 | 0.5227 | +0.12 (+6.52%) | 303,680 |
12 Jul 2018 | USD | 1.76 | 1.94 | 1.68 | 1.84 | 0.4907 | +0.06 (+3.37%) | 234,327 |
11 Jul 2018 | USD | 1.76 | 1.8 | 1.66 | 1.78 | 0.4747 | -0.08 (-4.30%) | 354,740 |
10 Jul 2018 | USD | 1.64 | 2.36 | 1.64 | 1.86 | 0.496 | +0.26 (+16.25%) | 2,380,157 |
9 Jul 2018 | USD | 1.54 | 1.62 | 1.536 | 1.6 | 0.4267 | +0.08 (+5.26%) | 105,277 |
6 Jul 2018 | USD | 1.5 | 1.6 | 1.48 | 1.52 | 0.4053 | -0.035 (-2.24%) | 39,183 |
5 Jul 2018 | USD | 1.56 | 1.564 | 1.48 | 1.5548 | 0.4146 | +0.053 (+3.52%) | 110,025 |
4 Jul 2018 | USD | 1.502 | 1.502 | 1.502 | 1.502 | 0.4005 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.48 | 1.5514 | 1.48 | 1.502 | 0.4005 | +0.062 (+4.31%) | 54,213 |
2 Jul 2018 | USD | 1.56 | 1.58 | 1.44 | 1.44 | 0.384 | -0.16 (-10%) | 173,473 |
29 Jun 2018 | USD | 1.58 | 1.72 | 1.58 | 1.6 | 0.4267 | 0.0 (0.0%) | 146,035 |
28 Jun 2018 | USD | 1.6 | 1.64 | 1.524 | 1.6 | 0.4267 | -0.02 (-1.23%) | 129,050 |
27 Jun 2018 | USD | 1.66 | 1.7 | 1.58 | 1.62 | 0.432 | -0.08 (-4.71%) | 154,330 |
26 Jun 2018 | USD | 1.78 | 1.824 | 1.62 | 1.7 | 0.4533 | -0.04 (-2.30%) | 275,707 |
25 Jun 2018 | USD | 1.86 | 1.8848 | 1.7 | 1.74 | 0.464 | -0.08 (-4.40%) | 130,897 |
22 Jun 2018 | USD | 1.9 | 2.12 | 1.82 | 1.82 | 0.4853 | -0.1 (-5.21%) | 174,615 |
21 Jun 2018 | USD | 2 | 2.1 | 1.92 | 1.92 | 0.512 | -0.16 (-7.69%) | 144,307 |
20 Jun 2018 | USD | 2 | 2.12 | 1.99 | 2.08 | 0.5547 | +0.1 (+5.05%) | 136,787 |
19 Jun 2018 | USD | 2.16 | 2.1663 | 1.9 | 1.98 | 0.528 | -0.2 (-9.17%) | 353,647 |
18 Jun 2018 | USD | 2.2 | 2.34 | 2.16 | 2.18 | 0.5813 | -0.04 (-1.80%) | 246,180 |
15 Jun 2018 | USD | 2.38 | 2.38 | 2.09 | 2.22 | 0.592 | -0.2 (-8.26%) | 580,527 |
14 Jun 2018 | USD | 2.76 | 2.76 | 2.3099 | 2.42 | 0.6453 | -0.5 (-17.12%) | 730,425 |