Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 1.56 | 1.67 | 1.5 | 1.54 | 9.24 | -0.04 (-2.54%) | 10,995 |
16 Oct 2018 | USD | 1.37 | 1.7811 | 1.33 | 1.5801 | 9.4806 | +0.2 (+14.50%) | 74,018 |
15 Oct 2018 | USD | 1.3701 | 1.4287 | 1.37 | 1.38 | 8.28 | -0.06 (-4.16%) | 3,064 |
12 Oct 2018 | USD | 1.44 | 1.4999 | 1.367 | 1.4399 | 8.6394 | +0.007 (+0.47%) | 8,345 |
11 Oct 2018 | USD | 1.45 | 1.4928 | 1.36 | 1.4332 | 8.5992 | +0.05 (+3.61%) | 2,495 |
10 Oct 2018 | USD | 1.51 | 1.51 | 1.3636 | 1.3832 | 8.2992 | -0.077 (-5.26%) | 6,683 |
9 Oct 2018 | USD | 1.36 | 1.59 | 1.36 | 1.46 | 8.76 | +0.08 (+5.80%) | 7,239 |
8 Oct 2018 | USD | 1.51 | 1.55 | 1.35 | 1.38 | 8.28 | -0.13 (-8.61%) | 20,381 |
5 Oct 2018 | USD | 1.5759 | 1.5759 | 1.5 | 1.51 | 9.06 | -0.03 (-1.95%) | 3,260 |
4 Oct 2018 | USD | 1.6 | 1.6 | 1.53 | 1.54 | 9.24 | -0.08 (-4.94%) | 7,817 |
3 Oct 2018 | USD | 1.56 | 1.6271 | 1.5075 | 1.62 | 9.72 | +0.06 (+3.85%) | 6,241 |
2 Oct 2018 | USD | 1.58 | 1.5898 | 1.55 | 1.56 | 9.36 | -0.03 (-1.89%) | 4,034 |
1 Oct 2018 | USD | 1.58 | 1.62 | 1.58 | 1.59 | 9.54 | +0.01 (+0.63%) | 3,646 |
28 Sep 2018 | USD | 1.55 | 1.632 | 1.5 | 1.58 | 9.48 | +0.02 (+1.29%) | 20,477 |
27 Sep 2018 | USD | 1.62 | 1.65 | 1.41 | 1.5599 | 9.3594 | -0.09 (-5.46%) | 30,970 |
26 Sep 2018 | USD | 1.75 | 1.85 | 1.62 | 1.65 | 9.9 | -0.08 (-4.62%) | 32,307 |
25 Sep 2018 | USD | 1.82 | 1.82 | 1.65 | 1.73 | 10.38 | -0.02 (-1.14%) | 22,560 |
24 Sep 2018 | USD | 1.85 | 1.85 | 1.73 | 1.75 | 10.5 | -0.01 (-0.57%) | 14,296 |
21 Sep 2018 | USD | 1.75 | 1.889 | 1.73 | 1.76 | 10.56 | +0.04 (+2.33%) | 24,589 |
20 Sep 2018 | USD | 1.88 | 1.9806 | 1.68 | 1.72 | 10.32 | -0.17 (-8.99%) | 39,293 |
19 Sep 2018 | USD | 1.86 | 1.97 | 1.86 | 1.89 | 11.34 | -0.03 (-1.56%) | 18,665 |
18 Sep 2018 | USD | 2.04 | 2.08 | 1.83 | 1.92 | 11.52 | -0.18 (-8.57%) | 52,243 |
17 Sep 2018 | USD | 2.44 | 2.45 | 2.021 | 2.1 | 12.6 | +0.3 (+16.67%) | 566,058 |
14 Sep 2018 | USD | 1.89 | 1.89 | 1.79 | 1.8 | 10.8 | -0.05 (-2.70%) | 4,385 |
13 Sep 2018 | USD | 1.87 | 2.05 | 1.84 | 1.85 | 11.1 | -0.021 (-1.12%) | 28,164 |
12 Sep 2018 | USD | 1.8999 | 1.9733 | 1.8301 | 1.871 | 11.226 | +0.041 (+2.24%) | 5,678 |
11 Sep 2018 | USD | 2.02 | 2.03 | 1.76 | 1.83 | 10.98 | -0.114 (-5.86%) | 25,088 |
10 Sep 2018 | USD | 2.08 | 2.08 | 1.93 | 1.9439 | 11.6634 | +0.014 (+0.72%) | 5,380 |
7 Sep 2018 | USD | 2.25 | 2.34 | 1.905 | 1.93 | 11.58 | -0.32 (-14.22%) | 17,530 |
6 Sep 2018 | USD | 2.45 | 2.4679 | 2.18 | 2.25 | 13.5 | -0.031 (-1.36%) | 18,780 |