Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2018 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.043 (+2.64%) | 200 |
1 Oct 2018 | USD | 1.55 | 1.69 | 1.5469 | 1.6075 | 1.6075 | -0.083 (-4.88%) | 28,204 |
28 Sep 2018 | USD | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 56,079 |
27 Sep 2018 | USD | 1.68 | 1.68 | 1.5101 | 1.65 | 1.65 | +0.03 (+1.85%) | 19,100 |
26 Sep 2018 | USD | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | +0.02 (+1.25%) | 11,460 |
25 Sep 2018 | USD | 1.63 | 1.63 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 7,700 |
24 Sep 2018 | USD | 1.6 | 1.6 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 8,390 |
21 Sep 2018 | USD | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 11,800 |
20 Sep 2018 | USD | 1.59 | 1.63 | 1.55 | 1.63 | 1.63 | +0.03 (+1.88%) | 16,400 |
19 Sep 2018 | USD | 1.63 | 1.63 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 5,810 |
18 Sep 2018 | USD | 1.63 | 1.63 | 1.5761 | 1.63 | 1.63 | +0.01 (+0.62%) | 800 |
17 Sep 2018 | USD | 1.63 | 1.63 | 1.5301 | 1.62 | 1.62 | -0.01 (-0.61%) | 11,100 |
14 Sep 2018 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.009 (-0.55%) | 200 |
13 Sep 2018 | USD | 1.64 | 1.69 | 1.57 | 1.639 | 1.639 | +0.089 (+5.74%) | 8,567 |
12 Sep 2018 | USD | 1.48 | 1.55 | 1.47 | 1.55 | 1.55 | +0.07 (+4.73%) | 45,004 |
11 Sep 2018 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 200 |
10 Sep 2018 | USD | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 365 |
7 Sep 2018 | USD | 1.51 | 1.51 | 1.4471 | 1.51 | 1.51 | +0.03 (+2.03%) | 11,010 |
6 Sep 2018 | USD | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -0.07 (-4.52%) | 7,550 |
5 Sep 2018 | USD | 1.5 | 1.59 | 1.4 | 1.55 | 1.55 | 0.0 (0.0%) | 28,703 |
4 Sep 2018 | USD | 1.58 | 1.58 | 1.501 | 1.55 | 1.55 | -0.05 (-3.13%) | 20,400 |
3 Sep 2018 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 1.55 | 1.6 | 1.31 | 1.6 | 1.6 | +0.05 (+3.23%) | 60,629 |
30 Aug 2018 | USD | 1.5 | 1.6 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 5,703 |
29 Aug 2018 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.02 (+1.31%) | 600 |
28 Aug 2018 | USD | 1.5 | 1.55 | 1.44 | 1.53 | 1.53 | +0.065 (+4.44%) | 48,267 |
27 Aug 2018 | USD | 1.49 | 1.5 | 1.4 | 1.465 | 1.465 | +0.018 (+1.24%) | 35,272 |
24 Aug 2018 | USD | 1.45 | 1.45 | 1.38 | 1.447 | 1.447 | +0.047 (+3.36%) | 120,016 |
23 Aug 2018 | USD | 1.42 | 1.42 | 1.3 | 1.4 | 1.4 | +0.05 (+3.70%) | 19,044 |
22 Aug 2018 | USD | 1.4 | 1.4 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 21,750 |