Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2017 | USD | 2.8189 | 2.8686 | 2.719 | 2.8358 | 2.8358 | +0.026 (+0.92%) | 12,108 |
15 Aug 2017 | USD | 2.9875 | 3.0186 | 2.7013 | 2.81 | 2.81 | -0.157 (-5.30%) | 11,000 |
14 Aug 2017 | USD | 3.1186 | 3.1186 | 2.95 | 2.9673 | 2.9673 | -0.083 (-2.71%) | 30,142 |
11 Aug 2017 | USD | 3.1474 | 3.2005 | 3.05 | 3.05 | 3.05 | -0.13 (-4.09%) | 10,075 |
10 Aug 2017 | USD | 3.498 | 3.498 | 3.18 | 3.18 | 3.18 | -0.344 (-9.77%) | 11,846 |
9 Aug 2017 | USD | 3.5397 | 3.5397 | 3.5241 | 3.5242 | 3.5242 | -0.04 (-1.12%) | 5,030 |
8 Aug 2017 | USD | 3.57 | 3.5761 | 3.5642 | 3.5642 | 3.5642 | +0.024 (+0.68%) | 1,242 |
7 Aug 2017 | USD | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.099 (-2.72%) | 710 |
4 Aug 2017 | USD | 3.639 | 3.639 | 3.639 | 3.639 | 3.639 | 0.0 (0.0%) | 0 |
3 Aug 2017 | USD | 3.639 | 3.639 | 3.639 | 3.639 | 3.639 | 0.0 (0.0%) | 0 |
2 Aug 2017 | USD | 3.64 | 3.65 | 3.639 | 3.639 | 3.639 | -0.044 (-1.19%) | 1,017 |
1 Aug 2017 | USD | 3.71 | 3.71 | 3.6827 | 3.6827 | 3.6827 | +0.057 (+1.57%) | 235 |
31 Jul 2017 | USD | 3.6797 | 3.6797 | 3.5509 | 3.6259 | 3.6259 | -0.149 (-3.95%) | 8,922 |
28 Jul 2017 | USD | 3.88 | 3.88 | 3.7752 | 3.7752 | 3.7752 | -0.015 (-0.39%) | 1,067 |
27 Jul 2017 | USD | 3.9386 | 3.9392 | 3.79 | 3.79 | 3.79 | -0.134 (-3.42%) | 1,942 |
26 Jul 2017 | USD | 3.99 | 3.99 | 3.8784 | 3.9244 | 3.9244 | -0.006 (-0.15%) | 10,009 |
25 Jul 2017 | USD | 3.9294 | 3.9304 | 3.9294 | 3.9304 | 3.9304 | +0.122 (+3.19%) | 1,643 |
24 Jul 2017 | USD | 3.8088 | 3.8088 | 3.8088 | 3.8088 | 3.8088 | 0.0 (0.0%) | 0 |
21 Jul 2017 | USD | 3.8811 | 3.8811 | 3.8088 | 3.8088 | 3.8088 | +0.027 (+0.72%) | 2,600 |
20 Jul 2017 | USD | 3.8456 | 3.8456 | 3.7816 | 3.7816 | 3.7816 | -0.068 (-1.78%) | 1,554 |
19 Jul 2017 | USD | 3.77 | 3.85 | 3.7 | 3.85 | 3.85 | +0.2 (+5.48%) | 6,513 |
18 Jul 2017 | USD | 3.6938 | 3.6938 | 3.6401 | 3.65 | 3.65 | +0.003 (+0.08%) | 9,235 |
17 Jul 2017 | USD | 3.6404 | 3.6703 | 3.6404 | 3.647 | 3.647 | +0.021 (+0.58%) | 6,350 |
14 Jul 2017 | USD | 3.6813 | 3.6813 | 3.62 | 3.6261 | 3.6261 | +0.084 (+2.36%) | 7,981 |
13 Jul 2017 | USD | 3.5655 | 3.5663 | 3.5426 | 3.5426 | 3.5426 | -0.027 (-0.77%) | 7,576 |
12 Jul 2017 | USD | 3.5705 | 3.6054 | 3.5583 | 3.57 | 3.57 | +0.097 (+2.80%) | 10,838 |
11 Jul 2017 | USD | 3.4728 | 3.4728 | 3.4728 | 3.4728 | 3.4728 | 0.0 (0.0%) | 0 |
10 Jul 2017 | USD | 3.4404 | 3.488 | 3.4404 | 3.4728 | 3.4728 | -0.097 (-2.72%) | 1,699 |
7 Jul 2017 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 0 |
6 Jul 2017 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | +0.02 (+0.56%) | 1,500 |