Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2017 | USD | 1.9 | 1.91 | 1.8999 | 1.9 | 1.9 | +0.01 (+0.53%) | 18,700 |
15 Aug 2017 | USD | 1.8618 | 1.9 | 1.85 | 1.89 | 1.89 | +0.06 (+3.28%) | 548,737 |
14 Aug 2017 | USD | 1.85 | 1.85 | 1.78 | 1.83 | 1.83 | +0.06 (+3.39%) | 45,200 |
11 Aug 2017 | USD | 1.77 | 1.77 | 1.72 | 1.77 | 1.77 | -0.01 (-0.56%) | 4,612 |
10 Aug 2017 | USD | 1.75 | 1.78 | 1.7 | 1.78 | 1.78 | -0.01 (-0.56%) | 102,944 |
9 Aug 2017 | USD | 1.8 | 2.5 | 1.7753 | 1.79 | 1.79 | -0.09 (-4.79%) | 9,153 |
8 Aug 2017 | USD | 1.85 | 1.88 | 1.63 | 1.88 | 1.88 | +0.08 (+4.44%) | 102,600 |
7 Aug 2017 | USD | 1.81 | 1.85 | 1.7532 | 1.8 | 1.8 | -0.06 (-3.23%) | 90,666 |
4 Aug 2017 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 116,601 |
3 Aug 2017 | USD | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 15,400 |
2 Aug 2017 | USD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
1 Aug 2017 | USD | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 64,352 |
31 Jul 2017 | USD | 1.9 | 1.9 | 1.875 | 1.9 | 1.9 | +0.03 (+1.60%) | 4,800 |
28 Jul 2017 | USD | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | -0.005 (-0.27%) | 90,500 |
27 Jul 2017 | USD | 1.87 | 1.9 | 1.84 | 1.875 | 1.875 | -0.005 (-0.27%) | 93,850 |
26 Jul 2017 | USD | 1.88 | 1.9 | 1.875 | 1.88 | 1.88 | 0.0 (0.0%) | 17,544 |
25 Jul 2017 | USD | 1.95 | 1.95 | 1.87 | 1.88 | 1.88 | -0.07 (-3.59%) | 280,600 |
24 Jul 2017 | USD | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 172,143 |
21 Jul 2017 | USD | 1.902 | 1.95 | 1.9001 | 1.95 | 1.95 | +0.02 (+1.04%) | 1,300 |
20 Jul 2017 | USD | 1.94 | 1.95 | 1.9 | 1.93 | 1.93 | -0.07 (-3.50%) | 31,500 |
19 Jul 2017 | USD | 2 | 2 | 2 | 2 | 2 | +0.05 (+2.56%) | 2,200 |
18 Jul 2017 | USD | 1.85 | 1.95 | 1.8272 | 1.95 | 1.95 | +0.07 (+3.72%) | 573,900 |
17 Jul 2017 | USD | 1.95 | 1.96 | 1.81 | 1.88 | 1.88 | +0.01 (+0.53%) | 53,900 |
14 Jul 2017 | USD | 1.85 | 1.9 | 1.85 | 1.87 | 1.87 | -0.07 (-3.61%) | 51,500 |
13 Jul 2017 | USD | 1.96 | 1.96 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 5,400 |
12 Jul 2017 | USD | 1.99 | 1.99 | 1.9 | 1.94 | 1.94 | +0.04 (+2.11%) | 30,800 |
11 Jul 2017 | USD | 1.93 | 2 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 8,300 |
10 Jul 2017 | USD | 1.95 | 2 | 1.8853 | 1.9 | 1.9 | -0.09 (-4.52%) | 19,835 |
7 Jul 2017 | USD | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | -0.09 (-4.33%) | 27,070 |
6 Jul 2017 | USD | 2.1 | 2.1 | 1.99 | 2.08 | 2.08 | -0.04 (-1.89%) | 67,818 |